Identifier on HitBTC: MTLXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-16 |
0.0920 USDT |
158,327.2500 MTLX |
0.0958 USDT |
0.0802 USDT |
0.0992 USDT |
0.0902 USDT |
| 2022-12-15 |
0.0926 USDT |
174,173.0400 MTLX |
0.0932 USDT |
0.0876 USDT |
0.1044 USDT |
0.0958 USDT |
| 2022-12-14 |
0.0790 USDT |
116,081.6300 MTLX |
0.0728 USDT |
0.0713 USDT |
0.1130 USDT |
0.0932 USDT |
| 2022-12-13 |
0.0747 USDT |
91,923.2700 MTLX |
0.0775 USDT |
0.0714 USDT |
0.0799 USDT |
0.0728 USDT |
| 2022-12-12 |
0.0779 USDT |
119,128.1500 MTLX |
0.0797 USDT |
0.0738 USDT |
0.0800 USDT |
0.0775 USDT |
| 2022-12-11 |
0.0736 USDT |
127,859.2400 MTLX |
0.0705 USDT |
0.0703 USDT |
0.0800 USDT |
0.0797 USDT |
| 2022-12-10 |
0.0707 USDT |
112,518.7300 MTLX |
0.0710 USDT |
0.0702 USDT |
0.0716 USDT |
0.0705 USDT |
| 2022-12-09 |
0.0709 USDT |
102,332.9600 MTLX |
0.0710 USDT |
0.0694 USDT |
0.0739 USDT |
0.0710 USDT |
| 2022-12-08 |
0.0713 USDT |
96,792.5400 MTLX |
0.0721 USDT |
0.0698 USDT |
0.0724 USDT |
0.0710 USDT |
| 2022-12-07 |
0.0704 USDT |
134,495.2900 MTLX |
0.0683 USDT |
0.0683 USDT |
0.0724 USDT |
0.0721 USDT |
| 2022-12-06 |
0.0681 USDT |
136,739.8500 MTLX |
0.0683 USDT |
0.0679 USDT |
0.0685 USDT |
0.0683 USDT |
| 2022-12-05 |
0.0686 USDT |
107,248.5300 MTLX |
0.0689 USDT |
0.0682 USDT |
0.0693 USDT |
0.0683 USDT |
| 2022-12-04 |
0.0687 USDT |
177,758.4600 MTLX |
0.0691 USDT |
0.0682 USDT |
0.0693 USDT |
0.0689 USDT |
| 2022-12-03 |
0.0683 USDT |
192,567.4600 MTLX |
0.0679 USDT |
0.0665 USDT |
0.0694 USDT |
0.0691 USDT |
| 2022-12-02 |
0.0676 USDT |
119,128.0600 MTLX |
0.0675 USDT |
0.0607 USDT |
0.0686 USDT |
0.0679 USDT |
| 2022-12-01 |
0.0678 USDT |
83,750.4600 MTLX |
0.0678 USDT |
0.0671 USDT |
0.0693 USDT |
0.0675 USDT |
| 2022-11-30 |
0.0669 USDT |
125,140.5200 MTLX |
0.0649 USDT |
0.0645 USDT |
0.0699 USDT |
0.0678 USDT |
| 2022-11-29 |
0.0643 USDT |
156,021.6400 MTLX |
0.0640 USDT |
0.0637 USDT |
0.0660 USDT |
0.0649 USDT |
| 2022-11-28 |
0.0638 USDT |
93,705.4500 MTLX |
0.0640 USDT |
0.0637 USDT |
0.0642 USDT |
0.0640 USDT |
| 2022-11-27 |
0.0644 USDT |
85,092.1300 MTLX |
0.0653 USDT |
0.0639 USDT |
0.0660 USDT |
0.0640 USDT |
| 2022-11-26 |
0.0646 USDT |
129,493.7600 MTLX |
0.0647 USDT |
0.0636 USDT |
0.0660 USDT |
0.0653 USDT |
| 2022-11-25 |
0.0648 USDT |
128,267.2100 MTLX |
0.0653 USDT |
0.0638 USDT |
0.0660 USDT |
0.0647 USDT |
| 2022-11-24 |
0.0648 USDT |
126,916.0000 MTLX |
0.0648 USDT |
0.0639 USDT |
0.0660 USDT |
0.0653 USDT |
| 2022-11-23 |
0.0642 USDT |
90,182.6300 MTLX |
0.0651 USDT |
0.0631 USDT |
0.0656 USDT |
0.0648 USDT |
| 2022-11-22 |
0.0670 USDT |
125,877.3100 MTLX |
0.0692 USDT |
0.0635 USDT |
0.0701 USDT |
0.0651 USDT |
| 2022-11-21 |
0.0701 USDT |
83,703.4300 MTLX |
0.0712 USDT |
0.0666 USDT |
0.0712 USDT |
0.0692 USDT |
| 2022-11-20 |
0.0713 USDT |
50,523.1600 MTLX |
0.0714 USDT |
0.0712 USDT |
0.0715 USDT |
0.0712 USDT |
| 2022-11-19 |
0.0713 USDT |
53,193.7200 MTLX |
0.0714 USDT |
0.0708 USDT |
0.0719 USDT |
0.0714 USDT |
| 2022-11-18 |
0.0723 USDT |
164,668.1000 MTLX |
0.0714 USDT |
0.0691 USDT |
0.0744 USDT |
0.0714 USDT |
| 2022-11-17 |
0.0725 USDT |
259,612.3400 MTLX |
0.0728 USDT |
0.0706 USDT |
0.0744 USDT |
0.0714 USDT |
| 2022-11-16 |
0.0724 USDT |
142,863.4700 MTLX |
0.0697 USDT |
0.0694 USDT |
0.0745 USDT |
0.0728 USDT |
| 2022-11-15 |
0.0688 USDT |
103,663.5400 MTLX |
0.0672 USDT |
0.0669 USDT |
0.0731 USDT |
0.0697 USDT |
| 2022-11-14 |
0.0675 USDT |
136,625.9500 MTLX |
0.0677 USDT |
0.0669 USDT |
0.0678 USDT |
0.0672 USDT |
| 2022-11-13 |
0.0676 USDT |
142,117.8100 MTLX |
0.0675 USDT |
0.0674 USDT |
0.0680 USDT |
0.0677 USDT |
| 2022-11-12 |
0.0677 USDT |
116,752.0200 MTLX |
0.0678 USDT |
0.0674 USDT |
0.0684 USDT |
0.0675 USDT |
| 2022-11-11 |
0.0682 USDT |
78,685.0500 MTLX |
0.0692 USDT |
0.0672 USDT |
0.0700 USDT |
0.0678 USDT |
| 2022-11-10 |
0.0702 USDT |
124,822.4800 MTLX |
0.0692 USDT |
0.0670 USDT |
0.0726 USDT |
0.0692 USDT |
| 2022-11-09 |
0.0732 USDT |
205,185.8500 MTLX |
0.0763 USDT |
0.0673 USDT |
0.0768 USDT |
0.0692 USDT |
| 2022-11-08 |
0.0773 USDT |
131,120.9600 MTLX |
0.0779 USDT |
0.0753 USDT |
0.0789 USDT |
0.0763 USDT |
| 2022-11-07 |
0.0777 USDT |
114,258.0800 MTLX |
0.0784 USDT |
0.0771 USDT |
0.0787 USDT |
0.0779 USDT |
| 2022-11-06 |
0.0765 USDT |
195,423.6500 MTLX |
0.0740 USDT |
0.0734 USDT |
0.0794 USDT |
0.0784 USDT |
| 2022-11-05 |
0.0744 USDT |
210,116.9600 MTLX |
0.0748 USDT |
0.0716 USDT |
0.0765 USDT |
0.0740 USDT |
| 2022-11-04 |
0.0732 USDT |
110,229.5700 MTLX |
0.0735 USDT |
0.0710 USDT |
0.0761 USDT |
0.0748 USDT |
| 2022-11-03 |
0.0738 USDT |
31,450.5000 MTLX |
0.0746 USDT |
0.0470 USDT |
0.0765 USDT |
0.0735 USDT |
| 2022-11-02 |
0.0746 USDT |
37,687.5600 MTLX |
0.0747 USDT |
0.0722 USDT |
0.0765 USDT |
0.0746 USDT |
| 2022-11-01 |
0.0749 USDT |
48,087.0700 MTLX |
0.0750 USDT |
0.0740 USDT |
0.0765 USDT |
0.0747 USDT |
| 2022-10-31 |
0.0754 USDT |
69,890.5400 MTLX |
0.0761 USDT |
0.0745 USDT |
0.0765 USDT |
0.0750 USDT |
| 2022-10-30 |
0.0747 USDT |
50,318.2800 MTLX |
0.0496 USDT |
0.0496 USDT |
0.0765 USDT |
0.0761 USDT |
| 2022-10-29 |
0.0741 USDT |
47,567.3500 MTLX |
0.0751 USDT |
0.0722 USDT |
0.0753 USDT |
0.0748 USDT |
| 2022-10-28 |
0.0755 USDT |
52,510.3800 MTLX |
0.0764 USDT |
0.0743 USDT |
0.0765 USDT |
0.0751 USDT |