Identifier on Kucoin: MPLX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0388 USDT |
276,470.8708 |
0.0406 USDT |
0.0368 USDT |
0.0413 USDT |
0.0375 USDT |
| 2023-04-02 |
0.0425 USDT |
182,856.0175 |
0.0445 USDT |
0.0397 USDT |
0.0461 USDT |
0.0408 USDT |
| 2023-04-01 |
0.0446 USDT |
80,921.5423 |
0.0453 USDT |
0.0436 USDT |
0.0456 USDT |
0.0446 USDT |
| 2023-03-31 |
0.0471 USDT |
23,819.8139 |
0.0472 USDT |
0.0457 USDT |
0.0475 USDT |
0.0473 USDT |
| 2023-03-30 |
0.0497 USDT |
232,656.0315 |
0.0510 USDT |
0.0450 USDT |
0.0520 USDT |
0.0465 USDT |
| 2023-03-29 |
0.0495 USDT |
81,068.9685 |
0.0472 USDT |
0.0468 USDT |
0.0514 USDT |
0.0512 USDT |
| 2023-03-28 |
0.0477 USDT |
37,258.8290 |
0.0479 USDT |
0.0462 USDT |
0.0492 USDT |
0.0465 USDT |
| 2023-03-27 |
0.0467 USDT |
155,388.8974 |
0.0475 USDT |
0.0450 USDT |
0.0484 USDT |
0.0462 USDT |
| 2023-03-26 |
0.0471 USDT |
219,517.5469 |
0.0467 USDT |
0.0450 USDT |
0.0501 USDT |
0.0482 USDT |
| 2023-03-25 |
0.0484 USDT |
181,388.2229 |
0.0497 USDT |
0.0450 USDT |
0.0505 USDT |
0.0476 USDT |
| 2023-03-24 |
0.0534 USDT |
46,785.5076 |
0.0547 USDT |
0.0505 USDT |
0.0558 USDT |
0.0511 USDT |
| 2023-03-23 |
0.0536 USDT |
133,621.2407 |
0.0525 USDT |
0.0520 USDT |
0.0556 USDT |
0.0540 USDT |
| 2023-03-22 |
0.0527 USDT |
134,340.2316 |
0.0523 USDT |
0.0505 USDT |
0.0554 USDT |
0.0520 USDT |
| 2023-03-21 |
0.0507 USDT |
64,003.8277 |
0.0498 USDT |
0.0482 USDT |
0.0531 USDT |
0.0529 USDT |
| 2023-03-20 |
0.0560 USDT |
455,246.5174 |
0.0518 USDT |
0.0495 USDT |
0.0625 USDT |
0.0499 USDT |
| 2023-03-19 |
0.0517 USDT |
34,673.3496 |
0.0522 USDT |
0.0501 USDT |
0.0541 USDT |
0.0523 USDT |
| 2023-03-18 |
0.0520 USDT |
47,287.8599 |
0.0523 USDT |
0.0502 USDT |
0.0530 USDT |
0.0526 USDT |
| 2023-03-17 |
0.0510 USDT |
39,240.2656 |
0.0484 USDT |
0.0473 USDT |
0.0525 USDT |
0.0523 USDT |
| 2023-03-16 |
0.0506 USDT |
133,384.7786 |
0.0518 USDT |
0.0473 USDT |
0.0537 USDT |
0.0482 USDT |
| 2023-03-15 |
0.0532 USDT |
33,678.1567 |
0.0549 USDT |
0.0518 USDT |
0.0553 USDT |
0.0518 USDT |
| 2023-03-14 |
0.0547 USDT |
11,465.3090 |
0.0555 USDT |
0.0535 USDT |
0.0557 USDT |
0.0541 USDT |
| 2023-03-13 |
0.0544 USDT |
11,811.6419 |
0.0529 USDT |
0.0529 USDT |
0.0557 USDT |
0.0553 USDT |
| 2023-03-12 |
0.0519 USDT |
121,162.5462 |
0.0521 USDT |
0.0497 USDT |
0.0555 USDT |
0.0530 USDT |
| 2023-03-11 |
0.0522 USDT |
32,022.8006 |
0.0523 USDT |
0.0520 USDT |
0.0529 USDT |
0.0522 USDT |
| 2023-03-10 |
0.0523 USDT |
138,980.0166 |
0.0538 USDT |
0.0497 USDT |
0.0539 USDT |
0.0526 USDT |
| 2023-03-09 |
0.0600 USDT |
814,118.8201 |
0.0554 USDT |
0.0530 USDT |
0.0685 USDT |
0.0530 USDT |
| 2023-03-08 |
0.0568 USDT |
26,857.0800 |
0.0583 USDT |
0.0549 USDT |
0.0583 USDT |
0.0551 USDT |
| 2023-03-07 |
0.0605 USDT |
138,760.4516 |
0.0619 USDT |
0.0577 USDT |
0.0636 USDT |
0.0585 USDT |
| 2023-03-06 |
0.0601 USDT |
202,649.0137 |
0.0569 USDT |
0.0564 USDT |
0.0633 USDT |
0.0609 USDT |
| 2023-03-05 |
0.0567 USDT |
17,241.4972 |
0.0565 USDT |
0.0558 USDT |
0.0571 USDT |
0.0563 USDT |
| 2023-03-04 |
0.0576 USDT |
25,351.1236 |
0.0586 USDT |
0.0565 USDT |
0.0590 USDT |
0.0566 USDT |
| 2023-03-03 |
0.0583 USDT |
103,058.5493 |
0.0606 USDT |
0.0549 USDT |
0.0610 USDT |
0.0592 USDT |
| 2023-03-02 |
0.0631 USDT |
198,482.0960 |
0.0661 USDT |
0.0606 USDT |
0.0661 USDT |
0.0609 USDT |
| 2023-03-01 |
0.0686 USDT |
269,580.0115 |
0.0695 USDT |
0.0669 USDT |
0.0725 USDT |
0.0673 USDT |
| 2023-02-28 |
0.0701 USDT |
565,111.7953 |
0.0671 USDT |
0.0669 USDT |
0.0746 USDT |
0.0695 USDT |
| 2023-02-27 |
0.0687 USDT |
47,855.2800 |
0.0672 USDT |
0.0669 USDT |
0.0710 USDT |
0.0680 USDT |
| 2023-02-26 |
0.0655 USDT |
17,575.5010 |
0.0658 USDT |
0.0640 USDT |
0.0666 USDT |
0.0656 USDT |
| 2023-02-25 |
0.0648 USDT |
20,586.2545 |
0.0658 USDT |
0.0637 USDT |
0.0665 USDT |
0.0652 USDT |
| 2023-02-24 |
0.0692 USDT |
182,660.8427 |
0.0666 USDT |
0.0649 USDT |
0.0721 USDT |
0.0658 USDT |
| 2023-02-23 |
0.0652 USDT |
54,362.5983 |
0.0645 USDT |
0.0644 USDT |
0.0685 USDT |
0.0666 USDT |
| 2023-02-22 |
0.0654 USDT |
48,614.5520 |
0.0650 USDT |
0.0645 USDT |
0.0691 USDT |
0.0648 USDT |
| 2023-02-21 |
0.0688 USDT |
278,228.6159 |
0.0681 USDT |
0.0645 USDT |
0.0720 USDT |
0.0653 USDT |
| 2023-02-20 |
0.0677 USDT |
37,687.4067 |
0.0676 USDT |
0.0660 USDT |
0.0701 USDT |
0.0666 USDT |
| 2023-02-19 |
0.0687 USDT |
163,886.3232 |
0.0698 USDT |
0.0654 USDT |
0.0712 USDT |
0.0686 USDT |
| 2023-02-18 |
0.0737 USDT |
98,549.4641 |
0.0730 USDT |
0.0703 USDT |
0.0768 USDT |
0.0703 USDT |
| 2023-02-17 |
0.0693 USDT |
120,150.2704 |
0.0680 USDT |
0.0680 USDT |
0.0729 USDT |
0.0706 USDT |
| 2023-02-16 |
0.0702 USDT |
196,989.5499 |
0.0700 USDT |
0.0680 USDT |
0.0735 USDT |
0.0680 USDT |
| 2023-02-15 |
0.0690 USDT |
159,623.8638 |
0.0711 USDT |
0.0669 USDT |
0.0715 USDT |
0.0700 USDT |
| 2023-02-14 |
0.0750 USDT |
799,617.9630 |
0.0712 USDT |
0.0672 USDT |
0.0803 USDT |
0.0729 USDT |
| 2023-02-13 |
0.0689 USDT |
82,524.3050 |
0.0691 USDT |
0.0669 USDT |
0.0725 USDT |
0.0711 USDT |