Identifier on Kucoin: MPLX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.2823 USDT |
61,877.9768 |
0.2830 USDT |
0.2777 USDT |
0.2860 USDT |
0.2777 USDT |
| 2024-12-25 |
0.2827 USDT |
122,488.3692 |
0.2698 USDT |
0.2671 USDT |
0.2923 USDT |
0.2822 USDT |
| 2024-12-24 |
0.2512 USDT |
110,916.9871 |
0.2406 USDT |
0.2387 USDT |
0.2717 USDT |
0.2703 USDT |
| 2024-12-23 |
0.2405 USDT |
85,356.2674 |
0.2401 USDT |
0.2386 USDT |
0.2428 USDT |
0.2398 USDT |
| 2024-12-22 |
0.2366 USDT |
132,942.5042 |
0.2276 USDT |
0.2276 USDT |
0.2425 USDT |
0.2421 USDT |
| 2024-12-21 |
0.2314 USDT |
144,308.2718 |
0.2363 USDT |
0.2237 USDT |
0.2384 USDT |
0.2252 USDT |
| 2024-12-20 |
0.2383 USDT |
377,296.5084 |
0.2456 USDT |
0.2312 USDT |
0.2502 USDT |
0.2363 USDT |
| 2024-12-19 |
0.2535 USDT |
406,630.4643 |
0.2736 USDT |
0.2284 USDT |
0.2784 USDT |
0.2463 USDT |
| 2024-12-18 |
0.2830 USDT |
107,085.7991 |
0.2896 USDT |
0.2743 USDT |
0.2907 USDT |
0.2782 USDT |
| 2024-12-17 |
0.2900 USDT |
128,272.5238 |
0.2912 USDT |
0.2871 USDT |
0.2926 USDT |
0.2886 USDT |
| 2024-12-16 |
0.2943 USDT |
191,161.0406 |
0.2998 USDT |
0.2885 USDT |
0.3009 USDT |
0.2909 USDT |
| 2024-12-15 |
0.2999 USDT |
528,204.9904 |
0.3079 USDT |
0.2908 USDT |
0.3090 USDT |
0.2965 USDT |
| 2024-12-14 |
0.3115 USDT |
773,346.2066 |
0.3246 USDT |
0.2991 USDT |
0.3269 USDT |
0.3064 USDT |
| 2024-12-13 |
0.3256 USDT |
451,353.8581 |
0.3301 USDT |
0.3211 USDT |
0.3323 USDT |
0.3266 USDT |
| 2024-12-12 |
0.3270 USDT |
72,129.7823 |
0.3237 USDT |
0.3200 USDT |
0.3343 USDT |
0.3320 USDT |
| 2024-12-11 |
0.3184 USDT |
152,464.7263 |
0.3081 USDT |
0.3076 USDT |
0.3308 USDT |
0.3302 USDT |
| 2024-12-10 |
0.3133 USDT |
219,574.1881 |
0.3181 USDT |
0.3045 USDT |
0.3191 USDT |
0.3112 USDT |
| 2024-12-09 |
0.3422 USDT |
615,070.5459 |
0.3554 USDT |
0.3200 USDT |
0.3563 USDT |
0.3203 USDT |
| 2024-12-08 |
0.3666 USDT |
623,440.1287 |
0.3881 USDT |
0.3500 USDT |
0.3881 USDT |
0.3523 USDT |
| 2024-12-07 |
0.3691 USDT |
231,837.6131 |
0.3478 USDT |
0.3478 USDT |
0.3910 USDT |
0.3892 USDT |
| 2024-12-06 |
0.3663 USDT |
690,151.4878 |
0.3786 USDT |
0.3503 USDT |
0.3794 USDT |
0.3521 USDT |
| 2024-12-05 |
0.3635 USDT |
123,287.4505 |
0.3533 USDT |
0.3492 USDT |
0.3730 USDT |
0.3726 USDT |
| 2024-12-04 |
0.3472 USDT |
246,489.5498 |
0.3363 USDT |
0.3363 USDT |
0.3629 USDT |
0.3612 USDT |
| 2024-12-03 |
0.3403 USDT |
106,266.5813 |
0.3488 USDT |
0.3288 USDT |
0.3500 USDT |
0.3341 USDT |
| 2024-12-02 |
0.3494 USDT |
128,173.0752 |
0.3537 USDT |
0.3412 USDT |
0.3604 USDT |
0.3453 USDT |
| 2024-12-01 |
0.3383 USDT |
294,482.0610 |
0.3500 USDT |
0.3253 USDT |
0.3531 USDT |
0.3490 USDT |
| 2024-11-30 |
0.3580 USDT |
560,472.0070 |
0.3582 USDT |
0.3455 USDT |
0.3683 USDT |
0.3534 USDT |
| 2024-11-29 |
0.3643 USDT |
1,621,277.6935 |
0.4310 USDT |
0.3408 USDT |
0.4339 USDT |
0.3500 USDT |
| 2024-11-28 |
0.4197 USDT |
491,733.6667 |
0.3600 USDT |
0.3585 USDT |
0.4701 USDT |
0.4331 USDT |
| 2024-11-27 |
0.3318 USDT |
239,061.7265 |
0.3144 USDT |
0.3103 USDT |
0.3601 USDT |
0.3567 USDT |
| 2024-11-26 |
0.2962 USDT |
2,905,791.0022 |
0.3592 USDT |
0.2617 USDT |
0.3683 USDT |
0.3055 USDT |
| 2024-11-25 |
0.3129 USDT |
358,949.8177 |
0.3206 USDT |
0.3024 USDT |
0.3212 USDT |
0.3121 USDT |
| 2024-11-24 |
0.3355 USDT |
1,923,403.6584 |
0.3271 USDT |
0.3259 USDT |
0.3497 USDT |
0.3328 USDT |
| 2024-11-23 |
0.3383 USDT |
1,980,906.0300 |
0.3396 USDT |
0.3237 USDT |
0.3611 USDT |
0.3283 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 |