Crypto exchange Huobi

Market Metal (MTL) / Tether (USDT)

Identifier on Huobi: mtlusdt
Date Price Volume Open Low High Close
2023-10-01 1.2904 USDT 530,470.4520 MTL 1.2489 USDT 1.2439 USDT 1.2503 USDT 1.2936 USDT
2023-09-30 1.2484 USDT 823,363.5186 MTL 1.2536 USDT 1.2310 USDT 1.2439 USDT 1.2490 USDT
2023-09-29 1.2720 USDT 1,047,567.6733 MTL 1.2962 USDT 1.2221 USDT 1.2387 USDT 1.2458 USDT
2023-09-28 1.2821 USDT 837,030.6015 MTL 1.2775 USDT 1.2709 USDT 1.2791 USDT 1.2935 USDT
2023-09-27 1.2852 USDT 639,091.3111 MTL 1.2858 USDT 1.2583 USDT 1.2740 USDT 1.2751 USDT
2023-09-26 1.3342 USDT 449,954.8121 MTL 1.3593 USDT 1.2986 USDT 1.3133 USDT 1.3133 USDT
2023-09-25 1.3394 USDT 470,303.9544 MTL 1.3497 USDT 1.3097 USDT 1.3290 USDT 1.3639 USDT
2023-09-24 1.3468 USDT 319,604.3822 MTL 1.3331 USDT 1.3093 USDT 1.3228 USDT 1.3605 USDT
2023-09-23 1.3130 USDT 436,296.2229 MTL 1.2991 USDT 1.2892 USDT 1.3021 USDT 1.3197 USDT
2023-09-22 1.2936 USDT 574,973.3021 MTL 1.3016 USDT 1.2753 USDT 1.2913 USDT 1.2844 USDT
2023-09-21 1.3020 USDT 859,288.1300 MTL 1.3407 USDT 1.2643 USDT 1.2820 USDT 1.3173 USDT
2023-09-20 1.2856 USDT 586,513.3591 MTL 1.2802 USDT 1.2593 USDT 1.2754 USDT 1.2932 USDT
2023-09-19 1.2518 USDT 858,741.1918 MTL 1.2440 USDT 1.2309 USDT 1.2454 USDT 1.2586 USDT
2023-09-18 1.2456 USDT 744,121.2196 MTL 1.2174 USDT 1.2134 USDT 1.2381 USDT 1.2379 USDT
2023-09-17 1.2790 USDT 207,705.9081 MTL 1.3726 USDT 1.2228 USDT 1.2371 USDT 1.2453 USDT
2023-09-16 1.5656 USDT 275,079.0372 MTL 1.6296 USDT 1.4682 USDT 1.4930 USDT 1.4774 USDT
2023-09-15 1.5669 USDT 312,417.4139 MTL 1.5318 USDT 1.5038 USDT 1.5500 USDT 1.5955 USDT
2023-09-14 1.5033 USDT 386,521.2444 MTL 1.4953 USDT 1.4208 USDT 1.4912 USDT 1.5130 USDT
2023-09-13 1.4085 USDT 493,110.9393 MTL 1.3502 USDT 1.3493 USDT 1.3699 USDT 1.4694 USDT
2023-09-12 1.3407 USDT 613,004.7583 MTL 1.2943 USDT 1.2848 USDT 1.3079 USDT 1.3619 USDT
2023-09-11 1.2918 USDT 330,107.5085 MTL 1.2813 USDT 1.2410 USDT 1.2761 USDT 1.3018 USDT
2023-09-10 1.2456 USDT 177,266.8787 MTL 1.2493 USDT 1.1770 USDT 1.2233 USDT 1.2588 USDT
2023-09-09 1.2341 USDT 213,814.8963 MTL 1.2380 USDT 1.2124 USDT 1.2235 USDT 1.2277 USDT
2023-09-08 1.2104 USDT 489,128.3108 MTL 1.1956 USDT 1.1902 USDT 1.2026 USDT 1.2365 USDT
2023-09-07 1.1736 USDT 413,203.6274 MTL 1.1780 USDT 1.1543 USDT 1.1663 USDT 1.1897 USDT
2023-09-06 1.1708 USDT 417,138.2391 MTL 1.1725 USDT 1.1446 USDT 1.1563 USDT 1.1786 USDT
2023-09-05 1.1524 USDT 333,852.8560 MTL 1.1299 USDT 1.1130 USDT 1.1239 USDT 1.1698 USDT
2023-09-04 1.1176 USDT 294,481.5883 MTL 1.1228 USDT 1.0959 USDT 1.1094 USDT 1.1010 USDT
2023-09-03 1.1172 USDT 798,417.7997 MTL 1.1272 USDT 1.1015 USDT 1.1157 USDT 1.1214 USDT
2023-09-02 1.1046 USDT 524,386.0546 MTL 1.0930 USDT 1.0881 USDT 1.0962 USDT 1.1270 USDT
2023-09-01 1.1071 USDT 750,743.0899 MTL 1.1229 USDT 1.0806 USDT 1.0944 USDT 1.0892 USDT
2023-08-31 1.1589 USDT 570,755.3140 MTL 1.1764 USDT 1.1134 USDT 1.1276 USDT 1.1273 USDT
2023-08-30 1.1689 USDT 728,638.5068 MTL 1.1677 USDT 1.1492 USDT 1.1591 USDT 1.1691 USDT
2023-08-29 1.1351 USDT 334,801.5234 MTL 1.1362 USDT 1.1167 USDT 1.1250 USDT 1.1762 USDT
2023-08-28 1.1216 USDT 388,414.6848 MTL 1.1335 USDT 1.0988 USDT 1.1117 USDT 1.1250 USDT
2023-08-27 1.1248 USDT 437,443.9247 MTL 1.1243 USDT 1.1174 USDT 1.1227 USDT 1.1253 USDT
2023-08-26 1.1303 USDT 641,492.6737 MTL 1.1228 USDT 1.1196 USDT 1.1254 USDT 1.1239 USDT
2023-08-25 1.1097 USDT 593,698.9451 MTL 1.1185 USDT 1.0881 USDT 1.1031 USDT 1.1187 USDT
2023-08-24 1.1277 USDT 630,819.7922 MTL 1.1252 USDT 1.1102 USDT 1.1226 USDT 1.1191 USDT
2023-08-23 1.1090 USDT 833,958.6418 MTL 1.1014 USDT 1.0883 USDT 1.1032 USDT 1.1230 USDT
2023-08-22 1.0916 USDT 856,797.1511 MTL 1.1015 USDT 1.0537 USDT 1.0796 USDT 1.0953 USDT
2023-08-21 1.0927 USDT 757,381.1329 MTL 1.1123 USDT 1.0630 USDT 1.0883 USDT 1.0976 USDT
2023-08-20 1.1139 USDT 530,995.3254 MTL 1.1221 USDT 1.0904 USDT 1.1007 USDT 1.1050 USDT
2023-08-19 1.1049 USDT 301,960.0752 MTL 1.0922 USDT 1.0860 USDT 1.0937 USDT 1.1284 USDT
2023-08-18 1.0877 USDT 330,540.5263 MTL 1.0436 USDT 1.0436 USDT 1.0750 USDT 1.0713 USDT
2023-08-17 1.1462 USDT 354,770.5403 MTL 1.1548 USDT 1.0872 USDT 1.1218 USDT 1.1781 USDT
2023-08-16 1.2034 USDT 324,302.5924 MTL 1.2145 USDT 1.1700 USDT 1.1784 USDT 1.1851 USDT
2023-08-15 1.2831 USDT 396,062.5400 MTL 1.3143 USDT 1.1838 USDT 1.2110 USDT 1.2134 USDT
2023-08-14 1.3142 USDT 308,796.4983 MTL 1.2988 USDT 1.2954 USDT 1.3031 USDT 1.3250 USDT
2023-08-13 1.3077 USDT 381,629.2780 MTL 1.2998 USDT 1.2967 USDT 1.3029 USDT 1.3071 USDT