Crypto exchange Binance

Market Metal (MTL) / Tether (USDT)

Identifier on Binance: MTLUSDT
Date Price Volume Open Low High Close
2020-03-09 0.2615 USDT 736,090.8500 MTL 0.2546 USDT 0.2500 USDT 0.2752 USDT 0.2712 USDT
2020-03-08 0.2786 USDT 467,842.7000 MTL 0.3111 USDT 0.2498 USDT 0.3112 USDT 0.2547 USDT
2020-03-07 0.3130 USDT 396,333.3200 MTL 0.3240 USDT 0.2966 USDT 0.3248 USDT 0.3100 USDT
2020-03-06 0.3164 USDT 960,724.1500 MTL 0.3196 USDT 0.3098 USDT 0.3240 USDT 0.3240 USDT
2020-03-05 0.3201 USDT 948,796.4100 MTL 0.3109 USDT 0.3101 USDT 0.3349 USDT 0.3207 USDT
2020-03-04 0.3177 USDT 1,065,471.0000 MTL 0.3321 USDT 0.2970 USDT 0.3367 USDT 0.3112 USDT
2020-03-03 0.3258 USDT 1,387,714.0500 MTL 0.3154 USDT 0.3059 USDT 0.3516 USDT 0.3311 USDT
2020-03-02 0.3115 USDT 391,448.9900 MTL 0.2997 USDT 0.2952 USDT 0.3200 USDT 0.3145 USDT
2020-03-01 0.3007 USDT 506,836.9400 MTL 0.2869 USDT 0.2849 USDT 0.3126 USDT 0.2986 USDT
2020-02-29 0.2909 USDT 207,414.5800 MTL 0.2889 USDT 0.2849 USDT 0.2981 USDT 0.2881 USDT
2020-02-28 0.2865 USDT 689,940.4500 MTL 0.2898 USDT 0.2700 USDT 0.3035 USDT 0.2879 USDT
2020-02-27 0.2809 USDT 739,598.1200 MTL 0.2708 USDT 0.2577 USDT 0.3015 USDT 0.2895 USDT
2020-02-26 0.2775 USDT 1,120,087.9600 MTL 0.2995 USDT 0.2552 USDT 0.3037 USDT 0.2693 USDT
2020-02-25 0.3070 USDT 1,515,965.0300 MTL 0.3343 USDT 0.2927 USDT 0.3358 USDT 0.2996 USDT
2020-02-24 0.3401 USDT 570,269.2300 MTL 0.3568 USDT 0.3284 USDT 0.3568 USDT 0.3335 USDT
2020-02-23 0.3486 USDT 382,830.4800 MTL 0.3412 USDT 0.3380 USDT 0.3580 USDT 0.3557 USDT
2020-02-22 0.3455 USDT 613,709.2600 MTL 0.3605 USDT 0.3347 USDT 0.3652 USDT 0.3412 USDT
2020-02-21 0.3521 USDT 555,688.7800 MTL 0.3502 USDT 0.3428 USDT 0.3648 USDT 0.3605 USDT
2020-02-20 0.3484 USDT 984,901.3800 MTL 0.3419 USDT 0.3376 USDT 0.3687 USDT 0.3514 USDT
2020-02-19 0.3630 USDT 610,308.4400 MTL 0.3765 USDT 0.3335 USDT 0.3852 USDT 0.3401 USDT
2020-02-18 0.3667 USDT 821,189.7600 MTL 0.3686 USDT 0.3456 USDT 0.3821 USDT 0.3765 USDT
2020-02-17 0.3541 USDT 1,593,406.7500 MTL 0.3887 USDT 0.3367 USDT 0.3906 USDT 0.3696 USDT
2020-02-16 0.3951 USDT 1,650,949.8200 MTL 0.4254 USDT 0.3438 USDT 0.4462 USDT 0.3897 USDT
2020-02-15 0.4624 USDT 2,306,217.1600 MTL 0.4510 USDT 0.4141 USDT 0.5286 USDT 0.4264 USDT
2020-02-14 0.4365 USDT 3,434,374.9400 MTL 0.3954 USDT 0.3823 USDT 0.4990 USDT 0.4510 USDT
2020-02-13 0.3701 USDT 1,540,536.4900 MTL 0.3611 USDT 0.3512 USDT 0.3988 USDT 0.3963 USDT
2020-02-12 0.3696 USDT 1,604,634.0300 MTL 0.3550 USDT 0.3550 USDT 0.3836 USDT 0.3607 USDT
2020-02-11 0.3482 USDT 1,939,759.9000 MTL 0.3547 USDT 0.3253 USDT 0.3696 USDT 0.3541 USDT
2020-02-10 0.3441 USDT 1,276,857.0800 MTL 0.3358 USDT 0.3242 USDT 0.3608 USDT 0.3564 USDT
2020-02-09 0.3315 USDT 972,150.5800 MTL 0.3171 USDT 0.3160 USDT 0.3436 USDT 0.3358 USDT
2020-02-08 0.3193 USDT 1,482,770.4600 MTL 0.3283 USDT 0.3060 USDT 0.3307 USDT 0.3159 USDT
2020-02-07 0.3320 USDT 1,141,229.1900 MTL 0.3339 USDT 0.3234 USDT 0.3405 USDT 0.3280 USDT
2020-02-06 0.3303 USDT 1,996,167.9300 MTL 0.3221 USDT 0.3128 USDT 0.3533 USDT 0.3329 USDT
2020-02-05 0.3410 USDT 3,762,277.5600 MTL 0.3457 USDT 0.3107 USDT 0.3759 USDT 0.3221 USDT
2020-02-04 0.3268 USDT 7,633,638.6500 MTL 0.2657 USDT 0.2597 USDT 0.4190 USDT 0.3443 USDT
2020-02-03 0.2621 USDT 1,265,035.7100 MTL 0.2550 USDT 0.2511 USDT 0.2717 USDT 0.2667 USDT
2020-02-02 0.2712 USDT 2,357,552.8600 MTL 0.2743 USDT 0.2550 USDT 0.2889 USDT 0.2555 USDT
2020-02-01 0.2587 USDT 1,412,700.0500 MTL 0.2412 USDT 0.2391 USDT 0.2789 USDT 0.2743 USDT
2020-01-31 0.2420 USDT 541,971.5400 MTL 0.2409 USDT 0.2380 USDT 0.2478 USDT 0.2407 USDT
2020-01-30 0.2399 USDT 1,088,794.9500 MTL 0.2374 USDT 0.2293 USDT 0.2479 USDT 0.2404 USDT
2020-01-29 0.2419 USDT 1,403,716.1300 MTL 0.2461 USDT 0.2355 USDT 0.2496 USDT 0.2374 USDT
2020-01-28 0.2443 USDT 593,052.6100 MTL 0.2436 USDT 0.2405 USDT 0.2479 USDT 0.2469 USDT
2020-01-27 0.2450 USDT 606,314.7200 MTL 0.2443 USDT 0.2416 USDT 0.2481 USDT 0.2430 USDT
2020-01-26 0.2437 USDT 791,629.2300 MTL 0.2433 USDT 0.2378 USDT 0.2498 USDT 0.2449 USDT
2020-01-25 0.2378 USDT 1,209,754.8600 MTL 0.2320 USDT 0.2253 USDT 0.2507 USDT 0.2441 USDT
2020-01-24 0.2305 USDT 570,591.3700 MTL 0.2362 USDT 0.2240 USDT 0.2363 USDT 0.2314 USDT
2020-01-23 0.2384 USDT 558,184.1000 MTL 0.2472 USDT 0.2304 USDT 0.2483 USDT 0.2355 USDT
2020-01-22 0.2474 USDT 695,532.2000 MTL 0.2527 USDT 0.2420 USDT 0.2560 USDT 0.2463 USDT
2020-01-21 0.2510 USDT 690,494.0500 MTL 0.2551 USDT 0.2438 USDT 0.2577 USDT 0.2518 USDT
2020-01-20 0.2512 USDT 650,613.3500 MTL 0.2500 USDT 0.2425 USDT 0.2591 USDT 0.2543 USDT