Identifier on Kucoin: MPC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
0.3519 USDT |
1,076,523.6200 |
0.3472 USDT |
0.3390 USDT |
0.3601 USDT |
0.3396 USDT |
| 2024-05-05 |
0.3224 USDT |
557,257.5100 |
0.3102 USDT |
0.3102 USDT |
0.3351 USDT |
0.3351 USDT |
| 2024-05-04 |
0.3174 USDT |
608,185.5600 |
0.3104 USDT |
0.3075 USDT |
0.3229 USDT |
0.3088 USDT |
| 2024-05-03 |
0.3065 USDT |
2,333,043.9700 |
0.3048 USDT |
0.2963 USDT |
0.3194 USDT |
0.3080 USDT |
| 2024-05-02 |
0.2978 USDT |
1,445,134.4400 |
0.2890 USDT |
0.2890 USDT |
0.3067 USDT |
0.2996 USDT |
| 2024-05-01 |
0.2835 USDT |
1,474,964.5500 |
0.2921 USDT |
0.2611 USDT |
0.2985 USDT |
0.2890 USDT |
| 2024-04-30 |
0.2912 USDT |
1,679,048.0800 |
0.2878 USDT |
0.2795 USDT |
0.3161 USDT |
0.2889 USDT |
| 2024-04-29 |
0.2928 USDT |
757,759.6200 |
0.2892 USDT |
0.2700 USDT |
0.3240 USDT |
0.2897 USDT |
| 2024-04-28 |
0.3000 USDT |
1,018,992.7100 |
0.2870 USDT |
0.2868 USDT |
0.3400 USDT |
0.2891 USDT |
| 2024-04-27 |
0.2882 USDT |
1,781,760.5500 |
0.2747 USDT |
0.2636 USDT |
0.3312 USDT |
0.2930 USDT |
| 2024-04-26 |
0.2993 USDT |
1,102,525.8100 |
0.2990 USDT |
0.2875 USDT |
0.3400 USDT |
0.3121 USDT |
| 2024-04-25 |
0.2904 USDT |
2,281,458.9400 |
0.2572 USDT |
0.2559 USDT |
0.3100 USDT |
0.2950 USDT |
| 2024-04-24 |
0.2611 USDT |
290,536.3300 |
0.2603 USDT |
0.2576 USDT |
0.2755 USDT |
0.2578 USDT |
| 2024-04-23 |
0.2620 USDT |
350,024.1500 |
0.2657 USDT |
0.2501 USDT |
0.2771 USDT |
0.2576 USDT |
| 2024-04-22 |
0.2677 USDT |
681,898.2800 |
0.2667 USDT |
0.2646 USDT |
0.2732 USDT |
0.2646 USDT |
| 2024-04-21 |
0.2688 USDT |
313,012.4400 |
0.2711 USDT |
0.2630 USDT |
0.2728 USDT |
0.2671 USDT |
| 2024-04-20 |
0.2695 USDT |
267,633.7300 |
0.2693 USDT |
0.2664 USDT |
0.2727 USDT |
0.2696 USDT |
| 2024-04-19 |
0.2731 USDT |
521,905.4200 |
0.2650 USDT |
0.2650 USDT |
0.2840 USDT |
0.2732 USDT |
| 2024-04-18 |
0.2610 USDT |
480,434.2700 |
0.2468 USDT |
0.2466 USDT |
0.2663 USDT |
0.2643 USDT |