Crypto exchange Huobi

Market Metal (MTL) / Tether (USDT)

Identifier on Huobi: mtlusdt
Date Price Volume Open Low High Close
2023-06-23 1.4553 USDT 417,072.9729 MTL 1.4374 USDT 1.3988 USDT 1.4339 USDT 1.4646 USDT
2023-06-22 1.3194 USDT 390,547.1230 MTL 1.2645 USDT 1.2583 USDT 1.2768 USDT 1.3498 USDT
2023-06-21 1.2340 USDT 395,242.2177 MTL 1.2315 USDT 1.2144 USDT 1.2300 USDT 1.2449 USDT
2023-06-20 1.2194 USDT 465,937.9696 MTL 1.2508 USDT 1.1830 USDT 1.1927 USDT 1.2249 USDT
2023-06-19 1.2477 USDT 452,723.2413 MTL 1.2416 USDT 1.2291 USDT 1.2435 USDT 1.2584 USDT
2023-06-18 1.2661 USDT 447,036.7286 MTL 1.3023 USDT 1.2368 USDT 1.2465 USDT 1.2409 USDT
2023-06-17 1.2992 USDT 379,474.1656 MTL 1.3031 USDT 1.2555 USDT 1.2723 USDT 1.2951 USDT
2023-06-16 1.2969 USDT 429,603.7615 MTL 1.2198 USDT 1.2171 USDT 1.2508 USDT 1.3195 USDT
2023-06-15 1.2058 USDT 413,527.9870 MTL 1.1837 USDT 1.1734 USDT 1.1946 USDT 1.2029 USDT
2023-06-14 1.1602 USDT 420,956.0495 MTL 1.1460 USDT 1.1050 USDT 1.1159 USDT 1.2189 USDT
2023-06-13 1.1384 USDT 449,065.5076 MTL 1.1619 USDT 1.0860 USDT 1.1262 USDT 1.1149 USDT
2023-06-12 1.0348 USDT 575,847.6990 MTL 1.0496 USDT 0.9897 USDT 1.0057 USDT 1.1543 USDT
2023-06-11 1.0505 USDT 408,685.4521 MTL 1.0638 USDT 1.0335 USDT 1.0461 USDT 1.0751 USDT
2023-06-10 1.0520 USDT 463,130.3889 MTL 1.1710 USDT 0.9806 USDT 1.0057 USDT 1.0443 USDT
2023-06-09 1.1831 USDT 465,384.5361 MTL 1.1907 USDT 1.1452 USDT 1.1622 USDT 1.1677 USDT
2023-06-08 1.1769 USDT 556,889.4535 MTL 1.2800 USDT 1.1255 USDT 1.1515 USDT 1.1664 USDT
2023-06-07 1.8386 USDT 724,996.0098 MTL 1.5658 USDT 1.2849 USDT 1.3067 USDT 1.3128 USDT
2023-06-06 1.5009 USDT 435,957.2742 MTL 1.4305 USDT 1.3610 USDT 1.4242 USDT 1.6017 USDT
2023-06-05 1.3459 USDT 515,778.6912 MTL 1.2046 USDT 1.1720 USDT 1.2155 USDT 1.4348 USDT
2023-06-04 1.1470 USDT 457,174.2321 MTL 1.1072 USDT 1.0826 USDT 1.1034 USDT 1.2228 USDT
2023-06-03 1.0685 USDT 537,264.3674 MTL 1.0068 USDT 0.9976 USDT 1.0075 USDT 1.1114 USDT
2023-06-02 0.9981 USDT 483,736.3597 MTL 0.9872 USDT 0.9685 USDT 0.9849 USDT 1.0140 USDT
2023-06-01 1.0093 USDT 460,387.0934 MTL 1.0064 USDT 0.9951 USDT 1.0075 USDT 1.0113 USDT
2023-05-31 1.0185 USDT 526,901.6865 MTL 1.0581 USDT 0.9931 USDT 0.9963 USDT 0.9987 USDT
2023-05-30 1.0717 USDT 473,487.7084 MTL 1.0789 USDT 1.0563 USDT 1.0618 USDT 1.0617 USDT
2023-05-29 1.0654 USDT 501,717.8043 MTL 1.0681 USDT 1.0511 USDT 1.0633 USDT 1.0784 USDT
2023-05-28 1.0660 USDT 469,857.0308 MTL 1.0638 USDT 1.0492 USDT 1.0609 USDT 1.0581 USDT
2023-05-27 1.0486 USDT 555,528.7315 MTL 1.0436 USDT 1.0324 USDT 1.0372 USDT 1.0636 USDT
2023-05-26 1.0386 USDT 481,857.5659 MTL 1.0496 USDT 1.0183 USDT 1.0337 USDT 1.0593 USDT
2023-05-25 0.9736 USDT 428,609.8681 MTL 0.9858 USDT 0.9601 USDT 0.9704 USDT 0.9770 USDT
2023-05-24 1.0020 USDT 512,167.9548 MTL 1.0345 USDT 0.9780 USDT 0.9823 USDT 0.9902 USDT
2023-05-23 1.0246 USDT 416,526.5672 MTL 1.0149 USDT 1.0088 USDT 1.0160 USDT 1.0283 USDT
2023-05-22 1.0036 USDT 500,906.4584 MTL 1.0068 USDT 0.9850 USDT 0.9932 USDT 1.0120 USDT
2023-05-21 1.0199 USDT 505,025.5573 MTL 1.0399 USDT 0.9993 USDT 1.0055 USDT 1.0088 USDT
2023-05-20 1.0304 USDT 517,692.2009 MTL 1.0281 USDT 1.0201 USDT 1.0254 USDT 1.0374 USDT
2023-05-19 1.0182 USDT 410,589.7294 MTL 1.0233 USDT 1.0085 USDT 1.0132 USDT 1.0231 USDT
2023-05-18 1.0251 USDT 578,816.0712 MTL 1.0343 USDT 0.9949 USDT 1.0045 USDT 1.0242 USDT
2023-05-17 1.0136 USDT 534,335.6621 MTL 1.0100 USDT 0.9911 USDT 1.0009 USDT 1.0376 USDT
2023-05-16 1.0063 USDT 445,934.0279 MTL 1.0094 USDT 0.9914 USDT 1.0011 USDT 1.0040 USDT
2023-05-15 1.0133 USDT 476,885.8391 MTL 1.0204 USDT 1.0013 USDT 1.0085 USDT 1.0053 USDT
2023-05-14 1.0111 USDT 554,105.4847 MTL 1.0201 USDT 0.9966 USDT 1.0060 USDT 1.0193 USDT
2023-05-13 1.0160 USDT 543,257.7349 MTL 1.0354 USDT 1.0072 USDT 1.0165 USDT 1.0172 USDT
2023-05-12 0.9970 USDT 452,078.7596 MTL 1.0298 USDT 0.9683 USDT 0.9854 USDT 0.9915 USDT
2023-05-11 1.0240 USDT 453,750.4457 MTL 1.0772 USDT 0.9820 USDT 1.0008 USDT 0.9852 USDT
2023-05-10 1.0456 USDT 453,015.3218 MTL 1.0501 USDT 0.9932 USDT 1.0411 USDT 1.0370 USDT
2023-05-09 1.0576 USDT 472,835.9009 MTL 1.0433 USDT 1.0248 USDT 1.0406 USDT 1.0445 USDT
2023-05-08 1.0840 USDT 509,150.5680 MTL 1.1665 USDT 1.0130 USDT 1.0434 USDT 1.0420 USDT
2023-05-07 1.2089 USDT 471,486.4123 MTL 1.2108 USDT 1.1716 USDT 1.1793 USDT 1.1775 USDT
2023-05-06 1.3605 USDT 493,298.0291 MTL 1.2450 USDT 1.2038 USDT 1.2195 USDT 1.2113 USDT
2023-05-05 1.2027 USDT 559,251.6866 MTL 1.1355 USDT 1.1311 USDT 1.1392 USDT 1.2418 USDT