Identifier on Kucoin: MPLX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.3365 USDT |
1,625,514.2951 |
0.3396 USDT |
0.3263 USDT |
0.3511 USDT |
0.3509 USDT |
| 2024-11-22 |
0.3565 USDT |
1,332,219.1818 |
0.3800 USDT |
0.3341 USDT |
0.3825 USDT |
0.3438 USDT |
| 2024-11-21 |
0.3854 USDT |
453,958.3424 |
0.3996 USDT |
0.3748 USDT |
0.3996 USDT |
0.3807 USDT |
| 2024-11-20 |
0.3978 USDT |
247,049.6168 |
0.3999 USDT |
0.3922 USDT |
0.4044 USDT |
0.3990 USDT |
| 2024-11-19 |
0.4063 USDT |
1,898,855.1132 |
0.4453 USDT |
0.3766 USDT |
0.4509 USDT |
0.4015 USDT |
| 2024-11-18 |
0.4359 USDT |
707,807.9844 |
0.4177 USDT |
0.4109 USDT |
0.4504 USDT |
0.4355 USDT |
| 2024-11-17 |
0.3882 USDT |
533,030.1616 |
0.3920 USDT |
0.3787 USDT |
0.4024 USDT |
0.3973 USDT |
| 2024-11-16 |
0.3785 USDT |
422,070.7873 |
0.3743 USDT |
0.3692 USDT |
0.3900 USDT |
0.3895 USDT |
| 2024-11-15 |
0.3875 USDT |
347,102.5083 |
0.4022 USDT |
0.3790 USDT |
0.4062 USDT |
0.3865 USDT |
| 2024-11-14 |
0.3844 USDT |
3,993,998.3600 |
0.3683 USDT |
0.3671 USDT |
0.4074 USDT |
0.4014 USDT |
| 2024-11-13 |
0.3793 USDT |
3,049,355.2586 |
0.3732 USDT |
0.3703 USDT |
0.3859 USDT |
0.3853 USDT |
| 2024-11-12 |
0.3758 USDT |
1,300,021.3821 |
0.4037 USDT |
0.3725 USDT |
0.4037 USDT |
0.3725 USDT |
| 2024-11-11 |
0.4131 USDT |
583,471.4560 |
0.4234 USDT |
0.4079 USDT |
0.4280 USDT |
0.4097 USDT |
| 2024-11-10 |
0.4390 USDT |
33,386.4015 |
0.4364 USDT |
0.4310 USDT |
0.4463 USDT |
0.4310 USDT |
| 2024-11-09 |
0.3999 USDT |
176,467.1208 |
0.3959 USDT |
0.3840 USDT |
0.4256 USDT |
0.4252 USDT |
| 2024-11-08 |
0.3793 USDT |
270,288.9851 |
0.3507 USDT |
0.3507 USDT |
0.4039 USDT |
0.3897 USDT |
| 2024-11-07 |
0.3597 USDT |
139,336.4917 |
0.3888 USDT |
0.3414 USDT |
0.3888 USDT |
0.3425 USDT |
| 2024-11-06 |
0.3643 USDT |
162,743.1415 |
0.3737 USDT |
0.3333 USDT |
0.3981 USDT |
0.3964 USDT |
| 2024-11-05 |
0.3786 USDT |
39,655.1978 |
0.3792 USDT |
0.3702 USDT |
0.3820 USDT |
0.3715 USDT |
| 2024-11-04 |
0.3900 USDT |
25,929.9859 |
0.3908 USDT |
0.3780 USDT |
0.3987 USDT |
0.3800 USDT |
| 2024-11-03 |
0.3991 USDT |
20,467.8555 |
0.4091 USDT |
0.3877 USDT |
0.4110 USDT |
0.3884 USDT |
| 2024-11-02 |
0.4106 USDT |
78,640.1854 |
0.4187 USDT |
0.3837 USDT |
0.4315 USDT |
0.3863 USDT |
| 2024-11-01 |
0.4242 USDT |
42,512.6247 |
0.4321 USDT |
0.4202 USDT |
0.4321 USDT |
0.4220 USDT |
| 2024-10-31 |
0.4422 USDT |
60,418.8841 |
0.4581 USDT |
0.4306 USDT |
0.4608 USDT |
0.4425 USDT |
| 2024-10-30 |
0.4531 USDT |
164,445.0237 |
0.4825 USDT |
0.4269 USDT |
0.4856 USDT |
0.4484 USDT |
| 2024-10-29 |
0.4960 USDT |
79,974.8820 |
0.4975 USDT |
0.4768 USDT |
0.5186 USDT |
0.4858 USDT |
| 2024-10-28 |
0.4951 USDT |
237,521.5610 |
0.4858 USDT |
0.4593 USDT |
0.5300 USDT |
0.4826 USDT |
| 2024-10-27 |
0.4535 USDT |
268,187.4245 |
0.4062 USDT |
0.4030 USDT |
0.5300 USDT |
0.4848 USDT |
| 2024-10-26 |
0.4793 USDT |
356,665.9394 |
0.4796 USDT |
0.4172 USDT |
0.5300 USDT |
0.4218 USDT |
| 2024-10-25 |
0.4758 USDT |
76,515.9921 |
0.4757 USDT |
0.4531 USDT |
0.5300 USDT |
0.4778 USDT |
| 2024-10-24 |
0.4828 USDT |
83,687.8889 |
0.4494 USDT |
0.4435 USDT |
0.5300 USDT |
0.4790 USDT |
| 2024-10-23 |
0.4348 USDT |
31,495.6296 |
0.4407 USDT |
0.4266 USDT |
0.4457 USDT |
0.4434 USDT |
| 2024-10-22 |
0.4375 USDT |
254,182.6608 |
0.4409 USDT |
0.4343 USDT |
0.4420 USDT |
0.4400 USDT |
| 2024-10-21 |
0.4422 USDT |
540,456.4847 |
0.4331 USDT |
0.4331 USDT |
0.4562 USDT |
0.4365 USDT |
| 2024-10-20 |
0.4236 USDT |
631,811.6808 |
0.4187 USDT |
0.4180 USDT |
0.4290 USDT |
0.4233 USDT |
| 2024-10-19 |
0.4107 USDT |
123,999.8114 |
0.4054 USDT |
0.4038 USDT |
0.4159 USDT |
0.4096 USDT |
| 2024-10-18 |
0.4131 USDT |
727,396.6744 |
0.4351 USDT |
0.3939 USDT |
0.4357 USDT |
0.4054 USDT |
| 2024-10-17 |
0.4336 USDT |
476,835.0092 |
0.4289 USDT |
0.4273 USDT |
0.4383 USDT |
0.4336 USDT |
| 2024-10-16 |
0.4404 USDT |
353,784.4122 |
0.4671 USDT |
0.4170 USDT |
0.4671 USDT |
0.4241 USDT |
| 2024-10-15 |
0.4470 USDT |
239,628.3329 |
0.4229 USDT |
0.4228 USDT |
0.4663 USDT |
0.4656 USDT |
| 2024-10-14 |
0.4210 USDT |
1,313,941.1863 |
0.4228 USDT |
0.4127 USDT |
0.4230 USDT |
0.4229 USDT |
| 2024-10-13 |
0.4229 USDT |
1,785,909.9351 |
0.4287 USDT |
0.4120 USDT |
0.4287 USDT |
0.4228 USDT |
| 2024-10-12 |
0.4476 USDT |
1,034,384.6208 |
0.4312 USDT |
0.4300 USDT |
0.4560 USDT |
0.4516 USDT |
| 2024-10-11 |
0.4171 USDT |
6,965,851.1446 |
0.4196 USDT |
0.4038 USDT |
0.4417 USDT |
0.4314 USDT |
| 2024-10-10 |
0.4246 USDT |
10,973,038.3024 |
0.4279 USDT |
0.4164 USDT |
0.4290 USDT |
0.4209 USDT |
| 2024-10-09 |
0.4322 USDT |
455,802.1575 |
0.4380 USDT |
0.4202 USDT |
0.4385 USDT |
0.4260 USDT |
| 2024-10-08 |
0.4236 USDT |
1,659,726.4145 |
0.4228 USDT |
0.4187 USDT |
0.4323 USDT |
0.4280 USDT |
| 2024-10-07 |
0.4505 USDT |
869,467.8104 |
0.4468 USDT |
0.4258 USDT |
0.4527 USDT |
0.4258 USDT |
| 2024-10-06 |
0.4454 USDT |
1,437,055.2784 |
0.4546 USDT |
0.4435 USDT |
0.4581 USDT |
0.4442 USDT |
| 2024-10-05 |
0.4728 USDT |
204,792.1863 |
0.4364 USDT |
0.4364 USDT |
0.5163 USDT |
0.4425 USDT |