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 |