Identifier on Huobi: mtlusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-14 |
0.9851 USDT |
658,521.9311 MTL |
0.9786 USDT |
0.9497 USDT |
0.9561 USDT |
0.9582 USDT |
| 2022-10-13 |
0.9650 USDT |
836,662.0940 MTL |
1.0210 USDT |
0.9030 USDT |
0.9371 USDT |
0.9796 USDT |
| 2022-10-12 |
1.0239 USDT |
631,088.9126 MTL |
1.0214 USDT |
1.0142 USDT |
1.0197 USDT |
1.0254 USDT |
| 2022-10-11 |
1.0227 USDT |
696,282.5798 MTL |
1.0342 USDT |
1.0092 USDT |
1.0190 USDT |
1.0189 USDT |
| 2022-10-10 |
1.0652 USDT |
596,049.0317 MTL |
1.0826 USDT |
1.0468 USDT |
1.0566 USDT |
1.0551 USDT |
| 2022-10-09 |
1.0791 USDT |
851,196.5309 MTL |
1.0573 USDT |
1.0522 USDT |
1.0751 USDT |
1.0826 USDT |
| 2022-10-08 |
1.0646 USDT |
625,112.4591 MTL |
1.0523 USDT |
1.0510 USDT |
1.0555 USDT |
1.0528 USDT |
| 2022-10-07 |
1.0471 USDT |
692,081.9746 MTL |
1.0480 USDT |
1.0270 USDT |
1.0408 USDT |
1.0517 USDT |
| 2022-10-06 |
1.0626 USDT |
743,442.5641 MTL |
1.0607 USDT |
1.0413 USDT |
1.0474 USDT |
1.0459 USDT |
| 2022-10-05 |
1.0573 USDT |
613,745.9521 MTL |
1.0691 USDT |
1.0375 USDT |
1.0460 USDT |
1.0597 USDT |
| 2022-10-04 |
1.0591 USDT |
579,408.2104 MTL |
1.0502 USDT |
1.0462 USDT |
1.0483 USDT |
1.0672 USDT |
| 2022-10-03 |
1.0326 USDT |
744,884.8633 MTL |
1.0153 USDT |
1.0053 USDT |
1.0209 USDT |
1.0477 USDT |
| 2022-10-02 |
1.0411 USDT |
737,930.1078 MTL |
1.0524 USDT |
1.0245 USDT |
1.0306 USDT |
1.0332 USDT |
| 2022-10-01 |
1.0539 USDT |
731,780.6333 MTL |
1.0550 USDT |
1.0444 USDT |
1.0504 USDT |
1.0532 USDT |
| 2022-09-30 |
1.0585 USDT |
694,792.3505 MTL |
1.0602 USDT |
1.0456 USDT |
1.0550 USDT |
1.0490 USDT |
| 2022-09-29 |
1.0480 USDT |
726,649.0713 MTL |
1.0471 USDT |
1.0335 USDT |
1.0461 USDT |
1.0568 USDT |
| 2022-09-28 |
1.0337 USDT |
810,101.1925 MTL |
1.0478 USDT |
1.0082 USDT |
1.0200 USDT |
1.0491 USDT |
| 2022-09-27 |
1.0787 USDT |
691,477.1304 MTL |
1.0726 USDT |
1.0249 USDT |
1.0374 USDT |
1.0362 USDT |
| 2022-09-26 |
1.0626 USDT |
819,919.6680 MTL |
1.0705 USDT |
1.0366 USDT |
1.0483 USDT |
1.0679 USDT |
| 2022-09-25 |
1.0843 USDT |
658,973.7663 MTL |
1.0781 USDT |
1.0485 USDT |
1.0680 USDT |
1.0554 USDT |
| 2022-09-24 |
1.0984 USDT |
519,678.2769 MTL |
1.1023 USDT |
1.0862 USDT |
1.0984 USDT |
1.1017 USDT |
| 2022-09-23 |
1.0927 USDT |
684,115.0812 MTL |
1.0955 USDT |
1.0544 USDT |
1.0713 USDT |
1.0641 USDT |
| 2022-09-22 |
1.0631 USDT |
809,397.1711 MTL |
1.0315 USDT |
1.0257 USDT |
1.0346 USDT |
1.0914 USDT |
| 2022-09-21 |
1.0642 USDT |
903,830.9940 MTL |
1.0663 USDT |
1.0101 USDT |
1.0287 USDT |
1.0284 USDT |
| 2022-09-20 |
1.0696 USDT |
290,269.1897 MTL |
1.0909 USDT |
1.0454 USDT |
1.0651 USDT |
1.0623 USDT |
| 2022-09-19 |
1.0606 USDT |
300,807.8373 MTL |
1.0625 USDT |
1.0304 USDT |
1.0410 USDT |
1.0853 USDT |
| 2022-09-18 |
1.1441 USDT |
157,296.5037 MTL |
1.1788 USDT |
1.1106 USDT |
1.1194 USDT |
1.1130 USDT |
| 2022-09-17 |
1.1664 USDT |
98,824.2526 MTL |
1.1697 USDT |
1.1516 USDT |
1.1599 USDT |
1.1734 USDT |
| 2022-09-16 |
1.1631 USDT |
263,981.4609 MTL |
1.1251 USDT |
1.1116 USDT |
1.1296 USDT |
1.1720 USDT |
| 2022-09-15 |
1.1436 USDT |
199,625.6469 MTL |
1.1653 USDT |
1.1107 USDT |
1.1289 USDT |
1.1279 USDT |
| 2022-09-14 |
1.1584 USDT |
211,185.9563 MTL |
1.1496 USDT |
1.1365 USDT |
1.1569 USDT |
1.1715 USDT |
| 2022-09-13 |
1.2142 USDT |
278,389.6171 MTL |
1.2774 USDT |
1.1501 USDT |
1.1638 USDT |
1.1619 USDT |
| 2022-09-12 |
1.2603 USDT |
374,769.4062 MTL |
1.2496 USDT |
1.2244 USDT |
1.2525 USDT |
1.2813 USDT |
| 2022-09-11 |
1.2335 USDT |
540,284.3996 MTL |
1.2204 USDT |
1.1952 USDT |
1.2130 USDT |
1.2421 USDT |
| 2022-09-10 |
1.2197 USDT |
496,282.1931 MTL |
1.2313 USDT |
1.2046 USDT |
1.2138 USDT |
1.2117 USDT |
| 2022-09-09 |
1.2117 USDT |
616,328.8866 MTL |
1.1865 USDT |
1.1791 USDT |
1.1960 USDT |
1.2149 USDT |
| 2022-09-08 |
1.1766 USDT |
773,161.2933 MTL |
1.1485 USDT |
1.1367 USDT |
1.1579 USDT |
1.1819 USDT |
| 2022-09-07 |
1.1060 USDT |
783,642.6605 MTL |
1.1001 USDT |
1.0740 USDT |
1.0900 USDT |
1.1484 USDT |
| 2022-09-06 |
1.1722 USDT |
647,083.3264 MTL |
1.1686 USDT |
1.1026 USDT |
1.1118 USDT |
1.1084 USDT |
| 2022-09-05 |
1.1549 USDT |
759,150.7107 MTL |
1.1639 USDT |
1.1331 USDT |
1.1479 USDT |
1.1582 USDT |
| 2022-09-04 |
1.1526 USDT |
669,964.4732 MTL |
1.1559 USDT |
1.1359 USDT |
1.1476 USDT |
1.1583 USDT |
| 2022-09-03 |
1.1650 USDT |
636,257.9749 MTL |
1.1799 USDT |
1.1442 USDT |
1.1555 USDT |
1.1538 USDT |
| 2022-09-02 |
1.1893 USDT |
659,359.1431 MTL |
1.1936 USDT |
1.1630 USDT |
1.1826 USDT |
1.1659 USDT |
| 2022-09-01 |
1.1783 USDT |
744,603.6715 MTL |
1.2032 USDT |
1.1451 USDT |
1.1612 USDT |
1.1850 USDT |
| 2022-08-31 |
1.2185 USDT |
678,871.0985 MTL |
1.1864 USDT |
1.1855 USDT |
1.2095 USDT |
1.2222 USDT |
| 2022-08-30 |
1.1834 USDT |
617,056.8881 MTL |
1.1865 USDT |
1.1458 USDT |
1.1658 USDT |
1.1787 USDT |
| 2022-08-29 |
1.1617 USDT |
794,770.2401 MTL |
1.1260 USDT |
1.1072 USDT |
1.1342 USDT |
1.1809 USDT |
| 2022-08-28 |
1.1560 USDT |
739,853.4103 MTL |
1.1441 USDT |
1.1369 USDT |
1.1476 USDT |
1.1737 USDT |
| 2022-08-27 |
1.1502 USDT |
792,165.3254 MTL |
1.1475 USDT |
1.1249 USDT |
1.1447 USDT |
1.1446 USDT |
| 2022-08-26 |
1.2199 USDT |
747,676.6590 MTL |
1.2599 USDT |
1.1730 USDT |
1.1794 USDT |
1.1794 USDT |