Identifier on Huobi: mlkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.2535 USDT |
1,271,902.5810 MLK |
0.2364 USDT |
0.2362 USDT |
0.2511 USDT |
0.2508 USDT |
| 2024-12-21 |
0.2428 USDT |
2,262,943.2784 MLK |
0.2410 USDT |
0.2339 USDT |
0.2384 USDT |
0.2378 USDT |
| 2024-12-20 |
0.2322 USDT |
3,309,377.9215 MLK |
0.2369 USDT |
0.2135 USDT |
0.2229 USDT |
0.2406 USDT |
| 2024-12-19 |
0.2479 USDT |
3,777,017.6297 MLK |
0.2455 USDT |
0.2292 USDT |
0.2379 USDT |
0.2371 USDT |
| 2024-12-18 |
0.2614 USDT |
2,981,167.6021 MLK |
0.2758 USDT |
0.2481 USDT |
0.2519 USDT |
0.2490 USDT |
| 2024-12-17 |
0.2833 USDT |
1,752,259.2764 MLK |
0.2943 USDT |
0.2711 USDT |
0.2754 USDT |
0.2745 USDT |
| 2024-12-16 |
0.2967 USDT |
2,315,549.1041 MLK |
0.3144 USDT |
0.2849 USDT |
0.2912 USDT |
0.2991 USDT |
| 2024-12-15 |
0.2973 USDT |
599,584.2378 MLK |
0.2893 USDT |
0.2858 USDT |
0.3000 USDT |
0.3205 USDT |
| 2024-12-14 |
0.2944 USDT |
1,502,102.0690 MLK |
0.2964 USDT |
0.2861 USDT |
0.2906 USDT |
0.2909 USDT |
| 2024-12-13 |
0.2929 USDT |
1,590,725.5901 MLK |
0.2920 USDT |
0.2843 USDT |
0.2926 USDT |
0.2896 USDT |
| 2024-12-12 |
0.2961 USDT |
1,617,086.7978 MLK |
0.2922 USDT |
0.2864 USDT |
0.2952 USDT |
0.2944 USDT |
| 2024-12-11 |
0.2767 USDT |
2,655,303.4437 MLK |
0.2841 USDT |
0.2597 USDT |
0.2697 USDT |
0.2932 USDT |
| 2024-12-10 |
0.2982 USDT |
746,744.6528 MLK |
0.3379 USDT |
0.2729 USDT |
0.2876 USDT |
0.2761 USDT |
| 2024-12-09 |
0.3528 USDT |
1,135,538.1258 MLK |
0.3283 USDT |
0.3205 USDT |
0.3464 USDT |
0.3658 USDT |
| 2024-12-08 |
0.3265 USDT |
1,704,463.7242 MLK |
0.3076 USDT |
0.3057 USDT |
0.3214 USDT |
0.3181 USDT |
| 2024-12-07 |
0.3070 USDT |
1,285,593.3121 MLK |
0.3142 USDT |
0.3016 USDT |
0.3063 USDT |
0.3060 USDT |
| 2024-12-06 |
0.3083 USDT |
3,421,091.3818 MLK |
0.3077 USDT |
0.2956 USDT |
0.3026 USDT |
0.3149 USDT |
| 2024-12-05 |
0.3117 USDT |
2,477,997.9377 MLK |
0.3215 USDT |
0.2991 USDT |
0.3118 USDT |
0.3108 USDT |
| 2024-12-04 |
0.3182 USDT |
1,928,342.6132 MLK |
0.3169 USDT |
0.3057 USDT |
0.3149 USDT |
0.3188 USDT |
| 2024-12-03 |
0.3002 USDT |
3,262,880.6684 MLK |
0.3105 USDT |
0.2822 USDT |
0.2897 USDT |
0.2997 USDT |
| 2024-12-02 |
0.3006 USDT |
1,879,699.8877 MLK |
0.3089 USDT |
0.2877 USDT |
0.2928 USDT |
0.2949 USDT |
| 2024-12-01 |
0.2997 USDT |
1,717,857.2518 MLK |
0.3061 USDT |
0.2914 USDT |
0.2987 USDT |
0.3054 USDT |
| 2024-11-30 |
0.3005 USDT |
1,553,277.9460 MLK |
0.3088 USDT |
0.2925 USDT |
0.3023 USDT |
0.3029 USDT |
| 2024-11-29 |
0.2948 USDT |
1,329,040.8484 MLK |
0.3019 USDT |
0.2865 USDT |
0.2927 USDT |
0.2981 USDT |
| 2024-11-28 |
0.2974 USDT |
1,864,980.3921 MLK |
0.3116 USDT |
0.2904 USDT |
0.2969 USDT |
0.2959 USDT |
| 2024-11-27 |
0.2970 USDT |
1,388,185.6419 MLK |
0.3068 USDT |
0.2883 USDT |
0.2963 USDT |
0.2956 USDT |
| 2024-11-26 |
0.2850 USDT |
1,515,360.0560 MLK |
0.2770 USDT |
0.2623 USDT |
0.2728 USDT |
0.2632 USDT |
| 2024-11-25 |
0.2746 USDT |
700,971.8458 MLK |
0.2737 USDT |
0.2644 USDT |
0.2729 USDT |
0.2830 USDT |
| 2024-11-24 |
0.2621 USDT |
1,996,486.4763 MLK |
0.2512 USDT |
0.2483 USDT |
0.2557 USDT |
0.2675 USDT |
| 2024-11-23 |
0.2450 USDT |
2,949,022.1598 MLK |
0.2382 USDT |
0.2350 USDT |
0.2416 USDT |
0.2490 USDT |
| 2024-11-22 |
0.2339 USDT |
3,003,090.5032 MLK |
0.2382 USDT |
0.2161 USDT |
0.2330 USDT |
0.2353 USDT |
| 2024-11-21 |
0.2301 USDT |
1,800,632.4342 MLK |
0.2318 USDT |
0.2234 USDT |
0.2269 USDT |
0.2325 USDT |
| 2024-11-20 |
0.2333 USDT |
2,479,277.8085 MLK |
0.2419 USDT |
0.2215 USDT |
0.2285 USDT |
0.2317 USDT |
| 2024-11-19 |
0.2415 USDT |
1,781,243.3318 MLK |
0.2415 USDT |
0.2315 USDT |
0.2408 USDT |
0.2359 USDT |
| 2024-11-18 |
0.2332 USDT |
2,654,946.0584 MLK |
0.2262 USDT |
0.2251 USDT |
0.2302 USDT |
0.2393 USDT |
| 2024-11-17 |
0.2297 USDT |
1,634,455.3650 MLK |
0.2368 USDT |
0.2251 USDT |
0.2293 USDT |
0.2300 USDT |
| 2024-11-16 |
0.2243 USDT |
1,941,977.0280 MLK |
0.2203 USDT |
0.2192 USDT |
0.2231 USDT |
0.2271 USDT |
| 2024-11-15 |
0.2131 USDT |
3,843,590.7895 MLK |
0.2126 USDT |
0.2031 USDT |
0.2103 USDT |
0.2221 USDT |
| 2024-11-14 |
0.2162 USDT |
4,531,410.4000 MLK |
0.2259 USDT |
0.2052 USDT |
0.2143 USDT |
0.2184 USDT |
| 2024-11-13 |
0.2261 USDT |
2,455,861.9863 MLK |
0.2277 USDT |
0.2162 USDT |
0.2197 USDT |
0.2196 USDT |
| 2024-11-12 |
0.2211 USDT |
3,653,477.5736 MLK |
0.2242 USDT |
0.2148 USDT |
0.2208 USDT |
0.2199 USDT |
| 2024-11-11 |
0.2200 USDT |
3,484,559.6280 MLK |
0.2159 USDT |
0.2106 USDT |
0.2159 USDT |
0.2247 USDT |
| 2024-11-10 |
0.2133 USDT |
4,067,354.6419 MLK |
0.2070 USDT |
0.2035 USDT |
0.2065 USDT |
0.2161 USDT |
| 2024-11-09 |
0.2032 USDT |
3,029,586.7134 MLK |
0.2057 USDT |
0.2000 USDT |
0.2033 USDT |
0.2048 USDT |
| 2024-11-08 |
0.2032 USDT |
2,329,079.7270 MLK |
0.2025 USDT |
0.1986 USDT |
0.2037 USDT |
0.2025 USDT |
| 2024-11-07 |
0.2003 USDT |
1,891,326.2704 MLK |
0.2001 USDT |
0.1926 USDT |
0.1992 USDT |
0.2015 USDT |
| 2024-11-06 |
0.1957 USDT |
3,269,855.1901 MLK |
0.1909 USDT |
0.1886 USDT |
0.1939 USDT |
0.1960 USDT |
| 2024-11-05 |
0.1882 USDT |
2,286,559.8340 MLK |
0.1857 USDT |
0.1843 USDT |
0.1882 USDT |
0.1908 USDT |
| 2024-11-04 |
0.1892 USDT |
2,062,898.3132 MLK |
0.1895 USDT |
0.1858 USDT |
0.1894 USDT |
0.1860 USDT |
| 2024-11-03 |
0.1877 USDT |
2,442,729.9654 MLK |
0.1909 USDT |
0.1836 USDT |
0.1865 USDT |
0.1897 USDT |