Identifier on Kucoin: MPC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.1801 USDT |
514,009.2500 |
0.1714 USDT |
0.1708 USDT |
0.1927 USDT |
0.1820 USDT |
| 2024-06-24 |
0.1704 USDT |
247,678.1100 |
0.1705 USDT |
0.1673 USDT |
0.1742 USDT |
0.1716 USDT |
| 2024-06-23 |
0.1743 USDT |
532,576.0400 |
0.1759 USDT |
0.1700 USDT |
0.1800 USDT |
0.1735 USDT |
| 2024-06-22 |
0.1738 USDT |
952,318.3100 |
0.1683 USDT |
0.1637 USDT |
0.1922 USDT |
0.1759 USDT |
| 2024-06-21 |
0.1887 USDT |
1,095,606.7100 |
0.1808 USDT |
0.1657 USDT |
0.2190 USDT |
0.1678 USDT |
| 2024-06-20 |
0.1911 USDT |
551,410.8600 |
0.1946 USDT |
0.1839 USDT |
0.2002 USDT |
0.1867 USDT |
| 2024-06-19 |
0.2207 USDT |
218,285.4500 |
0.2150 USDT |
0.2130 USDT |
0.2248 USDT |
0.2183 USDT |
| 2024-06-18 |
0.2313 USDT |
301,514.9000 |
0.2318 USDT |
0.2232 USDT |
0.2445 USDT |
0.2330 USDT |
| 2024-06-17 |
0.2470 USDT |
266,342.8500 |
0.2386 USDT |
0.2319 USDT |
0.2673 USDT |
0.2334 USDT |
| 2024-06-16 |
0.2437 USDT |
368,454.1400 |
0.2352 USDT |
0.2308 USDT |
0.2691 USDT |
0.2381 USDT |
| 2024-06-15 |
0.2349 USDT |
171,295.4600 |
0.2333 USDT |
0.2319 USDT |
0.2388 USDT |
0.2375 USDT |
| 2024-06-14 |
0.2373 USDT |
262,993.0400 |
0.2338 USDT |
0.2290 USDT |
0.2630 USDT |
0.2347 USDT |
| 2024-06-13 |
0.2490 USDT |
199,703.6800 |
0.2649 USDT |
0.2340 USDT |
0.2652 USDT |
0.2376 USDT |
| 2024-06-12 |
0.2605 USDT |
259,132.5000 |
0.2539 USDT |
0.2530 USDT |
0.2799 USDT |
0.2720 USDT |
| 2024-06-11 |
0.2662 USDT |
298,729.9900 |
0.2716 USDT |
0.2500 USDT |
0.2860 USDT |
0.2598 USDT |
| 2024-06-10 |
0.2933 USDT |
104,555.2300 |
0.2849 USDT |
0.2745 USDT |
0.3198 USDT |
0.2765 USDT |
| 2024-06-09 |
0.2852 USDT |
181,095.5000 |
0.2894 USDT |
0.2800 USDT |
0.3089 USDT |
0.2858 USDT |
| 2024-06-08 |
0.2927 USDT |
528,829.0700 |
0.2750 USDT |
0.2750 USDT |
0.3372 USDT |
0.3032 USDT |
| 2024-06-07 |
0.2850 USDT |
382,518.3400 |
0.2920 USDT |
0.2713 USDT |
0.2920 USDT |
0.2724 USDT |
| 2024-06-06 |
0.2979 USDT |
575,920.8200 |
0.3076 USDT |
0.2797 USDT |
0.3123 USDT |
0.2890 USDT |
| 2024-06-05 |
0.3098 USDT |
252,567.2100 |
0.3013 USDT |
0.3013 USDT |
0.3176 USDT |
0.3072 USDT |
| 2024-06-04 |
0.3111 USDT |
616,004.6300 |
0.3079 USDT |
0.2920 USDT |
0.3405 USDT |
0.3013 USDT |
| 2024-06-03 |
0.3133 USDT |
619,436.1600 |
0.3304 USDT |
0.3000 USDT |
0.3314 USDT |
0.3149 USDT |
| 2024-06-02 |
0.3367 USDT |
286,582.5400 |
0.3328 USDT |
0.3316 USDT |
0.3407 USDT |
0.3328 USDT |
| 2024-06-01 |
0.3428 USDT |
570,133.7100 |
0.3403 USDT |
0.3084 USDT |
0.3542 USDT |
0.3336 USDT |
| 2024-05-31 |
0.3533 USDT |
795,479.0800 |
0.3363 USDT |
0.3346 USDT |
0.3785 USDT |
0.3423 USDT |
| 2024-05-30 |
0.3327 USDT |
825,299.6800 |
0.3215 USDT |
0.3209 USDT |
0.3640 USDT |
0.3363 USDT |
| 2024-05-29 |
0.3425 USDT |
730,006.6600 |
0.3500 USDT |
0.3180 USDT |
0.3875 USDT |
0.3220 USDT |
| 2024-05-28 |
0.3574 USDT |
420,834.8400 |
0.3674 USDT |
0.3449 USDT |
0.3715 USDT |
0.3499 USDT |
| 2024-05-27 |
0.3675 USDT |
434,652.5900 |
0.3605 USDT |
0.3549 USDT |
0.3969 USDT |
0.3657 USDT |
| 2024-05-26 |
0.3652 USDT |
277,566.6100 |
0.3810 USDT |
0.3484 USDT |
0.3992 USDT |
0.3603 USDT |
| 2024-05-25 |
0.3862 USDT |
212,437.2300 |
0.3782 USDT |
0.3777 USDT |
0.4000 USDT |
0.3807 USDT |
| 2024-05-24 |
0.3818 USDT |
596,521.7100 |
0.3916 USDT |
0.3742 USDT |
0.4154 USDT |
0.3791 USDT |
| 2024-05-23 |
0.3955 USDT |
879,318.2300 |
0.3976 USDT |
0.3861 USDT |
0.4210 USDT |
0.3922 USDT |
| 2024-05-22 |
0.4009 USDT |
331,005.5200 |
0.4027 USDT |
0.3980 USDT |
0.4414 USDT |
0.4002 USDT |
| 2024-05-21 |
0.4027 USDT |
851,959.6800 |
0.4105 USDT |
0.3951 USDT |
0.4115 USDT |
0.4034 USDT |
| 2024-05-20 |
0.4182 USDT |
741,748.2600 |
0.4244 USDT |
0.3988 USDT |
0.4414 USDT |
0.4149 USDT |
| 2024-05-19 |
0.4406 USDT |
355,793.4900 |
0.4455 USDT |
0.4352 USDT |
0.4464 USDT |
0.4389 USDT |
| 2024-05-18 |
0.4451 USDT |
295,694.5600 |
0.4386 USDT |
0.4382 USDT |
0.4499 USDT |
0.4455 USDT |
| 2024-05-17 |
0.4350 USDT |
476,718.9100 |
0.4319 USDT |
0.4272 USDT |
0.4386 USDT |
0.4377 USDT |
| 2024-05-16 |
0.4281 USDT |
676,625.4000 |
0.4329 USDT |
0.4080 USDT |
0.4453 USDT |
0.4315 USDT |
| 2024-05-15 |
0.4249 USDT |
573,720.8000 |
0.4116 USDT |
0.4116 USDT |
0.4500 USDT |
0.4331 USDT |
| 2024-05-14 |
0.4086 USDT |
1,013,867.7500 |
0.3913 USDT |
0.3910 USDT |
0.4249 USDT |
0.4132 USDT |
| 2024-05-13 |
0.3861 USDT |
749,333.3700 |
0.3818 USDT |
0.3794 USDT |
0.4000 USDT |
0.3899 USDT |
| 2024-05-12 |
0.3708 USDT |
689,524.5400 |
0.3486 USDT |
0.3482 USDT |
0.4099 USDT |
0.3846 USDT |
| 2024-05-11 |
0.3545 USDT |
378,520.9600 |
0.3486 USDT |
0.3420 USDT |
0.3600 USDT |
0.3482 USDT |
| 2024-05-10 |
0.3450 USDT |
382,981.0400 |
0.3425 USDT |
0.3406 USDT |
0.3485 USDT |
0.3471 USDT |
| 2024-05-09 |
0.3304 USDT |
770,545.9500 |
0.3150 USDT |
0.3150 USDT |
0.3466 USDT |
0.3433 USDT |
| 2024-05-08 |
0.3213 USDT |
203,300.4600 |
0.3330 USDT |
0.3145 USDT |
0.3330 USDT |
0.3145 USDT |
| 2024-05-07 |
0.3383 USDT |
432,379.4500 |
0.3414 USDT |
0.3312 USDT |
0.3456 USDT |
0.3433 USDT |