Identifier on Huobi: mtlusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-12 |
0.8940 USDT |
419.2000 MTL |
0.8889 USDT |
0.8849 USDT |
0.8851 USDT |
0.8991 USDT |
| 2024-09-11 |
0.9212 USDT |
3,383.9615 MTL |
0.8899 USDT |
0.8878 USDT |
0.8889 USDT |
0.8889 USDT |
| 2024-09-10 |
0.8692 USDT |
461.0593 MTL |
0.9070 USDT |
0.8603 USDT |
0.8603 USDT |
0.8899 USDT |
| 2024-09-09 |
0.8550 USDT |
114.2986 MTL |
0.8343 USDT |
0.8343 USDT |
0.8343 USDT |
0.8633 USDT |
| 2024-09-08 |
0.8259 USDT |
1,077.2052 MTL |
0.8271 USDT |
0.8167 USDT |
0.8252 USDT |
0.8343 USDT |
| 2024-09-07 |
0.8344 USDT |
59.5440 MTL |
0.8707 USDT |
0.7993 USDT |
0.7993 USDT |
0.8387 USDT |
| 2024-09-06 |
0.8333 USDT |
2,605.5427 MTL |
0.8486 USDT |
0.7591 USDT |
0.7593 USDT |
0.8107 USDT |
| 2024-09-05 |
0.8651 USDT |
638.1830 MTL |
0.9321 USDT |
0.8545 USDT |
0.8569 USDT |
0.8569 USDT |
| 2024-09-04 |
0.8854 USDT |
1,328.5479 MTL |
1.5426 USDT |
0.8485 USDT |
0.8552 USDT |
0.8552 USDT |
| 2024-09-03 |
1.5054 USDT |
104.9785 MTL |
0.8744 USDT |
0.8744 USDT |
0.8744 USDT |
1.7139 USDT |
| 2024-09-02 |
0.8588 USDT |
1,485.9032 MTL |
0.8584 USDT |
0.8269 USDT |
0.8366 USDT |
0.8744 USDT |
| 2024-09-01 |
0.8594 USDT |
65.5305 MTL |
0.8780 USDT |
0.8584 USDT |
0.8584 USDT |
0.8584 USDT |
| 2024-08-31 |
0.8782 USDT |
156.7416 MTL |
0.8843 USDT |
0.8749 USDT |
0.8749 USDT |
0.8749 USDT |
| 2024-08-30 |
0.8747 USDT |
461.7941 MTL |
0.8808 USDT |
0.8269 USDT |
0.8269 USDT |
0.8269 USDT |
| 2024-08-29 |
0.9031 USDT |
1,030,171.0952 MTL |
0.9036 USDT |
0.8849 USDT |
0.9010 USDT |
0.9111 USDT |
| 2024-08-28 |
0.9094 USDT |
3,723,623.5251 MTL |
0.9119 USDT |
0.8786 USDT |
0.8924 USDT |
0.8924 USDT |
| 2024-08-27 |
0.9887 USDT |
8,314,379.3238 MTL |
0.9810 USDT |
0.9622 USDT |
0.9622 USDT |
0.9622 USDT |
| 2024-08-26 |
1.0162 USDT |
11,283,617.6325 MTL |
1.0350 USDT |
0.9820 USDT |
0.9820 USDT |
0.9820 USDT |
| 2024-08-25 |
1.0413 USDT |
12,690,725.7628 MTL |
1.0610 USDT |
1.0150 USDT |
1.0312 USDT |
1.0294 USDT |
| 2024-08-24 |
1.0508 USDT |
8,979,858.2048 MTL |
1.0545 USDT |
1.0360 USDT |
1.0455 USDT |
1.0603 USDT |
| 2024-08-23 |
1.0048 USDT |
3,908,953.1251 MTL |
1.0060 USDT |
0.9897 USDT |
1.0000 USDT |
1.0305 USDT |
| 2024-08-22 |
0.9959 USDT |
4,840,485.1382 MTL |
0.9966 USDT |
0.9759 USDT |
0.9769 USDT |
1.0010 USDT |
| 2024-08-21 |
0.9681 USDT |
13,396,502.3290 MTL |
0.9507 USDT |
0.9215 USDT |
0.9507 USDT |
0.9931 USDT |
| 2024-08-20 |
0.9564 USDT |
4,023,736.4988 MTL |
0.9480 USDT |
0.9229 USDT |
0.9507 USDT |
0.9507 USDT |
| 2024-08-19 |
0.9250 USDT |
4,455,954.1431 MTL |
0.9409 USDT |
0.9082 USDT |
0.9082 USDT |
0.9237 USDT |
| 2024-08-18 |
0.9236 USDT |
2,716.3218 MTL |
0.8903 USDT |
0.8900 USDT |
0.8900 USDT |
0.9420 USDT |
| 2024-08-17 |
0.8965 USDT |
212,475.9461 MTL |
0.9136 USDT |
0.8900 USDT |
0.8901 USDT |
0.8906 USDT |
| 2024-08-16 |
0.7843 USDT |
1,231.1480 MTL |
0.8005 USDT |
0.7200 USDT |
0.8005 USDT |
0.9136 USDT |
| 2024-08-15 |
0.8000 USDT |
97.4389 MTL |
0.8146 USDT |
0.8000 USDT |
0.8000 USDT |
0.8000 USDT |
| 2024-08-14 |
0.7830 USDT |
7,045.2689 MTL |
0.2000 USDT |
0.2000 USDT |
0.9872 USDT |
0.9673 USDT |
| 2024-06-25 |
1.4018 USDT |
579,608.2458 MTL |
1.5805 USDT |
1.2980 USDT |
1.3443 USDT |
1.3392 USDT |
| 2024-06-24 |
1.3490 USDT |
1,357,488.8673 MTL |
1.1914 USDT |
1.1818 USDT |
1.3110 USDT |
1.4456 USDT |
| 2024-06-23 |
1.2174 USDT |
675,867.9965 MTL |
1.1362 USDT |
1.1314 USDT |
1.1510 USDT |
1.1618 USDT |
| 2024-06-22 |
1.1296 USDT |
659,224.9724 MTL |
1.1787 USDT |
1.1052 USDT |
1.1205 USDT |
1.1343 USDT |
| 2024-06-21 |
1.2362 USDT |
782,719.2317 MTL |
1.1041 USDT |
1.0977 USDT |
1.1678 USDT |
1.2110 USDT |
| 2024-06-20 |
1.1094 USDT |
873,529.2991 MTL |
1.0728 USDT |
1.0657 USDT |
1.0808 USDT |
1.1160 USDT |
| 2024-06-19 |
1.0656 USDT |
1,098,613.5936 MTL |
1.0341 USDT |
1.0223 USDT |
1.0421 USDT |
1.0767 USDT |
| 2024-06-18 |
1.0341 USDT |
909,461.2655 MTL |
1.1133 USDT |
0.9442 USDT |
1.0304 USDT |
1.0134 USDT |
| 2024-06-17 |
1.1225 USDT |
1,104,381.8705 MTL |
1.2152 USDT |
1.0542 USDT |
1.1083 USDT |
1.1146 USDT |
| 2024-06-16 |
1.2380 USDT |
452,869.9424 MTL |
1.2431 USDT |
1.2187 USDT |
1.2405 USDT |
1.2395 USDT |
| 2024-06-15 |
1.2420 USDT |
842,055.4682 MTL |
1.2360 USDT |
1.2289 USDT |
1.2523 USDT |
1.2392 USDT |
| 2024-06-14 |
1.2872 USDT |
678,233.1331 MTL |
1.2702 USDT |
1.1965 USDT |
1.2417 USDT |
1.2129 USDT |
| 2024-06-13 |
1.3049 USDT |
788,781.6801 MTL |
1.3314 USDT |
1.2596 USDT |
1.2833 USDT |
1.2846 USDT |
| 2024-06-12 |
1.3047 USDT |
627,292.2390 MTL |
1.2742 USDT |
1.2446 USDT |
1.2811 USDT |
1.3515 USDT |
| 2024-06-11 |
1.3065 USDT |
771,658.4582 MTL |
1.3455 USDT |
1.2505 USDT |
1.2762 USDT |
1.2602 USDT |
| 2024-06-10 |
1.3609 USDT |
493,571.9890 MTL |
1.3725 USDT |
1.3279 USDT |
1.3476 USDT |
1.3738 USDT |
| 2024-06-09 |
1.3613 USDT |
522,126.8381 MTL |
1.3384 USDT |
1.3298 USDT |
1.3436 USDT |
1.3743 USDT |
| 2024-06-08 |
1.3887 USDT |
754,211.5454 MTL |
1.4066 USDT |
1.2985 USDT |
1.3636 USDT |
1.3513 USDT |
| 2024-06-07 |
1.5388 USDT |
640,633.4523 MTL |
1.5535 USDT |
1.2622 USDT |
1.3864 USDT |
1.3812 USDT |
| 2024-06-06 |
1.5626 USDT |
558,165.0533 MTL |
1.5766 USDT |
1.5330 USDT |
1.5502 USDT |
1.5752 USDT |