Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
22.7619 USDT |
585.0467 METIS |
22.5479 USDT |
21.4572 USDT |
21.8170 USDT |
21.9688 USDT |
| 2025-02-17 |
23.2176 USDT |
730.0360 METIS |
23.3561 USDT |
22.8167 USDT |
23.0563 USDT |
23.7644 USDT |
| 2025-02-16 |
22.9409 USDT |
22.4369 METIS |
22.7002 USDT |
22.6035 USDT |
22.8464 USDT |
22.8405 USDT |
| 2025-02-15 |
23.1602 USDT |
275.1024 METIS |
22.6165 USDT |
22.4721 USDT |
22.5869 USDT |
22.6770 USDT |
| 2025-02-14 |
23.3902 USDT |
914.4327 METIS |
23.4014 USDT |
23.2470 USDT |
23.5964 USDT |
23.9844 USDT |
| 2025-02-13 |
23.4022 USDT |
16.1692 METIS |
23.0163 USDT |
23.0163 USDT |
23.2409 USDT |
23.1093 USDT |
| 2025-02-12 |
22.5147 USDT |
1,505.5086 METIS |
22.6435 USDT |
21.5509 USDT |
22.3767 USDT |
23.2224 USDT |
| 2025-02-11 |
23.2992 USDT |
84.7049 METIS |
22.3567 USDT |
22.3567 USDT |
22.6165 USDT |
22.5606 USDT |
| 2025-02-10 |
22.9851 USDT |
0.2664 METIS |
22.9637 USDT |
22.9541 USDT |
22.9637 USDT |
22.9563 USDT |
| 2025-02-09 |
23.3256 USDT |
339.3746 METIS |
22.8993 USDT |
22.5442 USDT |
22.7605 USDT |
22.7605 USDT |
| 2025-02-08 |
22.4177 USDT |
482.0821 METIS |
22.2168 USDT |
22.2168 USDT |
22.6870 USDT |
22.9491 USDT |
| 2025-02-07 |
22.9631 USDT |
601.8689 METIS |
23.9744 USDT |
22.5434 USDT |
23.1238 USDT |
22.5434 USDT |
| 2025-02-06 |
23.2687 USDT |
536.5824 METIS |
22.1868 USDT |
21.9172 USDT |
22.3327 USDT |
22.2341 USDT |
| 2025-02-05 |
24.1873 USDT |
528.4040 METIS |
24.4661 USDT |
23.4129 USDT |
23.8929 USDT |
23.5759 USDT |
| 2025-02-04 |
24.8498 USDT |
1,656.0436 METIS |
24.9248 USDT |
23.6026 USDT |
24.2527 USDT |
24.6681 USDT |
| 2025-02-03 |
23.2336 USDT |
186.4542 METIS |
25.8997 USDT |
25.8839 USDT |
26.5542 USDT |
26.5342 USDT |
| 2025-02-02 |
30.7311 USDT |
1,828.0931 METIS |
29.9321 USDT |
27.5464 USDT |
28.0570 USDT |
27.6521 USDT |
| 2025-02-01 |
35.9693 USDT |
388.9764 METIS |
35.8473 USDT |
34.7628 USDT |
35.1114 USDT |
34.7707 USDT |
| 2025-01-31 |
35.7085 USDT |
99.3430 METIS |
36.4135 USDT |
36.0783 USDT |
36.5213 USDT |
36.1396 USDT |
| 2025-01-30 |
33.2731 USDT |
563.5713 METIS |
33.9797 USDT |
33.6701 USDT |
33.7898 USDT |
33.7898 USDT |
| 2025-01-29 |
31.9502 USDT |
1,363.1673 METIS |
31.5588 USDT |
31.0285 USDT |
32.1285 USDT |
32.1211 USDT |
| 2025-01-28 |
32.7695 USDT |
292.6365 METIS |
32.7404 USDT |
31.7827 USDT |
32.0536 USDT |
31.8690 USDT |
| 2025-01-27 |
32.4390 USDT |
0.1851 METIS |
32.7095 USDT |
32.6595 USDT |
32.7105 USDT |
32.6595 USDT |
| 2025-01-26 |
35.7690 USDT |
193.2439 METIS |
35.1037 USDT |
34.3249 USDT |
35.1037 USDT |
34.3795 USDT |
| 2025-01-25 |
34.5278 USDT |
13.0999 METIS |
35.0399 USDT |
34.9208 USDT |
35.0537 USDT |
34.9208 USDT |
| 2025-01-24 |
35.8266 USDT |
343.5222 METIS |
35.6187 USDT |
34.3889 USDT |
34.4786 USDT |
34.3889 USDT |
| 2025-01-23 |
33.5852 USDT |
1,475.4092 METIS |
33.2701 USDT |
32.7589 USDT |
33.2865 USDT |
34.3622 USDT |
| 2025-01-22 |
35.1498 USDT |
746.8399 METIS |
34.7095 USDT |
34.2204 USDT |
34.7399 USDT |
34.5102 USDT |
| 2025-01-21 |
34.5938 USDT |
309.0440 METIS |
35.4990 USDT |
34.7590 USDT |
35.1256 USDT |
35.1190 USDT |
| 2025-01-20 |
37.1330 USDT |
1,829.7184 METIS |
37.2676 USDT |
34.5394 USDT |
36.0915 USDT |
36.0329 USDT |
| 2025-01-19 |
38.6109 USDT |
1,288.5732 METIS |
39.1706 USDT |
37.1256 USDT |
38.2770 USDT |
38.2770 USDT |
| 2025-01-18 |
40.4288 USDT |
4,233.5756 METIS |
39.4464 USDT |
38.7331 USDT |
39.1425 USDT |
39.0533 USDT |
| 2025-01-17 |
39.6788 USDT |
2,241.2229 METIS |
38.6706 USDT |
38.6706 USDT |
39.1730 USDT |
42.7755 USDT |
| 2025-01-16 |
37.4058 USDT |
1,380.2703 METIS |
37.9299 USDT |
36.3330 USDT |
37.3093 USDT |
37.8498 USDT |
| 2025-01-15 |
36.1769 USDT |
47.3965 METIS |
38.6598 USDT |
38.6555 USDT |
39.0267 USDT |
38.8632 USDT |
| 2025-01-14 |
34.7416 USDT |
525.0096 METIS |
34.7147 USDT |
34.5336 USDT |
35.1101 USDT |
35.7092 USDT |
| 2025-01-13 |
33.7271 USDT |
25.5367 METIS |
32.6082 USDT |
32.3302 USDT |
32.8718 USDT |
32.6595 USDT |
| 2025-01-12 |
36.3935 USDT |
265.9953 METIS |
36.2016 USDT |
36.0139 USDT |
36.3175 USDT |
36.1716 USDT |
| 2025-01-11 |
36.6639 USDT |
825.7084 METIS |
36.8979 USDT |
36.1015 USDT |
36.4454 USDT |
36.5914 USDT |
| 2025-01-10 |
38.2648 USDT |
484.7994 METIS |
37.9326 USDT |
37.4204 USDT |
37.7275 USDT |
37.6925 USDT |
| 2025-01-09 |
38.3239 USDT |
357.4166 METIS |
38.8518 USDT |
36.5819 USDT |
37.3028 USDT |
37.1902 USDT |
| 2025-01-08 |
41.6792 USDT |
48.6091 METIS |
40.8018 USDT |
40.3659 USDT |
41.1821 USDT |
40.6242 USDT |
| 2025-01-07 |
45.9337 USDT |
1,132.2082 METIS |
46.9663 USDT |
43.7461 USDT |
44.0563 USDT |
43.7461 USDT |
| 2025-01-06 |
48.0397 USDT |
0.8732 METIS |
48.6191 USDT |
48.6191 USDT |
48.6191 USDT |
48.6191 USDT |
| 2025-01-05 |
47.6583 USDT |
143.9695 METIS |
47.3685 USDT |
46.9781 USDT |
47.3183 USDT |
47.9738 USDT |
| 2025-01-04 |
47.8098 USDT |
135.0936 METIS |
48.5709 USDT |
47.6084 USDT |
48.1879 USDT |
48.4389 USDT |
| 2025-01-03 |
45.3314 USDT |
73.5543 METIS |
47.7576 USDT |
47.7514 USDT |
48.2521 USDT |
48.2521 USDT |
| 2025-01-02 |
44.3779 USDT |
5.1811 METIS |
44.6433 USDT |
44.6333 USDT |
44.7062 USDT |
44.7062 USDT |
| 2025-01-01 |
42.4427 USDT |
171.0603 METIS |
42.8329 USDT |
42.3076 USDT |
42.6945 USDT |
43.5260 USDT |
| 2024-12-31 |
43.6795 USDT |
434.6067 METIS |
44.7932 USDT |
42.7706 USDT |
42.8908 USDT |
42.7755 USDT |