Identifier on Kucoin: MPLX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-26 |
0.0745 USDT |
35,624.9154 |
0.0746 USDT |
0.0724 USDT |
0.0760 USDT |
0.0737 USDT |
| 2023-06-25 |
0.0752 USDT |
71,782.0005 |
0.0768 USDT |
0.0720 USDT |
0.0796 USDT |
0.0744 USDT |
| 2023-06-24 |
0.0770 USDT |
166,301.4668 |
0.0785 USDT |
0.0735 USDT |
0.0854 USDT |
0.0747 USDT |
| 2023-06-23 |
0.0831 USDT |
297,273.9415 |
0.0820 USDT |
0.0758 USDT |
0.0900 USDT |
0.0807 USDT |
| 2023-06-22 |
0.1135 USDT |
1,504,640.8166 |
0.0937 USDT |
0.0827 USDT |
0.1415 USDT |
0.0827 USDT |
| 2023-06-21 |
0.0880 USDT |
600,277.9044 |
0.0691 USDT |
0.0687 USDT |
0.0971 USDT |
0.0937 USDT |
| 2023-06-20 |
0.0662 USDT |
65,588.7014 |
0.0655 USDT |
0.0646 USDT |
0.0691 USDT |
0.0681 USDT |
| 2023-06-19 |
0.0670 USDT |
276,075.8026 |
0.0727 USDT |
0.0600 USDT |
0.0743 USDT |
0.0655 USDT |
| 2023-06-18 |
0.0768 USDT |
969,623.1769 |
0.0655 USDT |
0.0655 USDT |
0.0888 USDT |
0.0749 USDT |
| 2023-06-17 |
0.0630 USDT |
79,797.0178 |
0.0603 USDT |
0.0597 USDT |
0.0659 USDT |
0.0653 USDT |
| 2023-06-16 |
0.0580 USDT |
60,298.9723 |
0.0577 USDT |
0.0555 USDT |
0.0611 USDT |
0.0601 USDT |
| 2023-06-15 |
0.0582 USDT |
27,838.5864 |
0.0570 USDT |
0.0566 USDT |
0.0592 USDT |
0.0583 USDT |
| 2023-06-14 |
0.0559 USDT |
57,626.3727 |
0.0552 USDT |
0.0542 USDT |
0.0569 USDT |
0.0569 USDT |
| 2023-06-13 |
0.0594 USDT |
258,903.8850 |
0.0606 USDT |
0.0522 USDT |
0.0630 USDT |
0.0556 USDT |
| 2023-06-12 |
0.0609 USDT |
120,181.6897 |
0.0613 USDT |
0.0592 USDT |
0.0627 USDT |
0.0608 USDT |
| 2023-06-11 |
0.0695 USDT |
2,068,993.5088 |
0.0639 USDT |
0.0580 USDT |
0.0854 USDT |
0.0604 USDT |
| 2023-06-10 |
0.0595 USDT |
459,749.4209 |
0.0579 USDT |
0.0571 USDT |
0.0646 USDT |
0.0599 USDT |
| 2023-06-09 |
0.0579 USDT |
598,636.7569 |
0.0570 USDT |
0.0561 USDT |
0.0579 USDT |
0.0579 USDT |
| 2023-06-08 |
0.0556 USDT |
265,989.8359 |
0.0504 USDT |
0.0500 USDT |
0.0590 USDT |
0.0571 USDT |
| 2023-06-07 |
0.0507 USDT |
74,309.3158 |
0.0514 USDT |
0.0483 USDT |
0.0526 USDT |
0.0501 USDT |
| 2023-06-06 |
0.0493 USDT |
32,790.8105 |
0.0501 USDT |
0.0483 USDT |
0.0517 USDT |
0.0517 USDT |
| 2023-06-05 |
0.0499 USDT |
44,938.9222 |
0.0500 USDT |
0.0469 USDT |
0.0517 USDT |
0.0501 USDT |
| 2023-06-04 |
0.0491 USDT |
102,810.1138 |
0.0504 USDT |
0.0471 USDT |
0.0515 USDT |
0.0505 USDT |
| 2023-06-03 |
0.0481 USDT |
156,865.6137 |
0.0456 USDT |
0.0451 USDT |
0.0499 USDT |
0.0492 USDT |
| 2023-06-02 |
0.0422 USDT |
162,860.2017 |
0.0420 USDT |
0.0399 USDT |
0.0451 USDT |
0.0451 USDT |
| 2023-06-01 |
0.0418 USDT |
41,348.5237 |
0.0416 USDT |
0.0409 USDT |
0.0420 USDT |
0.0420 USDT |
| 2023-05-31 |
0.0420 USDT |
165,819.0059 |
0.0420 USDT |
0.0408 USDT |
0.0420 USDT |
0.0419 USDT |
| 2023-05-30 |
0.0418 USDT |
294,894.4134 |
0.0420 USDT |
0.0405 USDT |
0.0420 USDT |
0.0420 USDT |
| 2023-05-29 |
0.0422 USDT |
301,209.2153 |
0.0412 USDT |
0.0405 USDT |
0.0438 USDT |
0.0420 USDT |
| 2023-05-28 |
0.0404 USDT |
188,334.4248 |
0.0398 USDT |
0.0375 USDT |
0.0419 USDT |
0.0398 USDT |
| 2023-05-27 |
0.0389 USDT |
148,304.3078 |
0.0381 USDT |
0.0365 USDT |
0.0402 USDT |
0.0398 USDT |
| 2023-05-26 |
0.0377 USDT |
234,459.4718 |
0.0364 USDT |
0.0357 USDT |
0.0386 USDT |
0.0380 USDT |
| 2023-05-25 |
0.0392 USDT |
1,416,862.3167 |
0.0435 USDT |
0.0341 USDT |
0.0467 USDT |
0.0351 USDT |
| 2023-05-24 |
0.0402 USDT |
880,579.6292 |
0.0364 USDT |
0.0350 USDT |
0.0430 USDT |
0.0423 USDT |
| 2023-05-23 |
0.0352 USDT |
177,412.4806 |
0.0341 USDT |
0.0339 USDT |
0.0361 USDT |
0.0357 USDT |
| 2023-05-22 |
0.0349 USDT |
65,824.5821 |
0.0347 USDT |
0.0336 USDT |
0.0367 USDT |
0.0337 USDT |
| 2023-05-21 |
0.0352 USDT |
354,248.5401 |
0.0347 USDT |
0.0340 USDT |
0.0367 USDT |
0.0349 USDT |
| 2023-05-20 |
0.0335 USDT |
239,794.2594 |
0.0330 USDT |
0.0322 USDT |
0.0350 USDT |
0.0334 USDT |
| 2023-05-19 |
0.0329 USDT |
39,216.4473 |
0.0330 USDT |
0.0325 USDT |
0.0335 USDT |
0.0328 USDT |
| 2023-05-18 |
0.0326 USDT |
113,253.9642 |
0.0330 USDT |
0.0317 USDT |
0.0331 USDT |
0.0327 USDT |
| 2023-05-17 |
0.0326 USDT |
111,420.9234 |
0.0326 USDT |
0.0310 USDT |
0.0334 USDT |
0.0330 USDT |
| 2023-05-16 |
0.0322 USDT |
63,331.0338 |
0.0321 USDT |
0.0317 USDT |
0.0329 USDT |
0.0329 USDT |
| 2023-05-15 |
0.0320 USDT |
93,514.0862 |
0.0324 USDT |
0.0312 USDT |
0.0325 USDT |
0.0320 USDT |
| 2023-05-14 |
0.0317 USDT |
120,343.0735 |
0.0313 USDT |
0.0307 USDT |
0.0326 USDT |
0.0326 USDT |
| 2023-05-13 |
0.0302 USDT |
342,119.7778 |
0.0298 USDT |
0.0288 USDT |
0.0315 USDT |
0.0313 USDT |
| 2023-05-12 |
0.0285 USDT |
664,947.1648 |
0.0274 USDT |
0.0259 USDT |
0.0305 USDT |
0.0298 USDT |
| 2023-05-11 |
0.0279 USDT |
423,314.3667 |
0.0287 USDT |
0.0251 USDT |
0.0293 USDT |
0.0271 USDT |
| 2023-05-10 |
0.0271 USDT |
359,539.3049 |
0.0265 USDT |
0.0254 USDT |
0.0281 USDT |
0.0279 USDT |
| 2023-05-09 |
0.0264 USDT |
262,974.6698 |
0.0270 USDT |
0.0251 USDT |
0.0272 USDT |
0.0266 USDT |
| 2023-05-08 |
0.0282 USDT |
780,836.2030 |
0.0302 USDT |
0.0263 USDT |
0.0310 USDT |
0.0267 USDT |