Identifier on Kucoin: MPLX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-07 |
0.0344 USDT |
2,635,679.5930 |
0.0318 USDT |
0.0291 USDT |
0.0389 USDT |
0.0302 USDT |
| 2023-05-06 |
0.0321 USDT |
2,047,922.3853 |
0.0305 USDT |
0.0290 USDT |
0.0360 USDT |
0.0330 USDT |
| 2023-05-05 |
0.0299 USDT |
582,921.6522 |
0.0309 USDT |
0.0290 USDT |
0.0316 USDT |
0.0292 USDT |
| 2023-05-04 |
0.0316 USDT |
399,065.6804 |
0.0325 USDT |
0.0309 USDT |
0.0330 USDT |
0.0309 USDT |
| 2023-05-03 |
0.0331 USDT |
520,412.9747 |
0.0359 USDT |
0.0310 USDT |
0.0368 USDT |
0.0319 USDT |
| 2023-05-02 |
0.0414 USDT |
2,330,186.2736 |
0.0404 USDT |
0.0354 USDT |
0.0500 USDT |
0.0356 USDT |
| 2023-05-01 |
0.0494 USDT |
8,312,608.2884 |
0.0304 USDT |
0.0302 USDT |
0.0650 USDT |
0.0377 USDT |
| 2023-04-30 |
0.0306 USDT |
89,745.2682 |
0.0307 USDT |
0.0301 USDT |
0.0312 USDT |
0.0305 USDT |
| 2023-04-29 |
0.0305 USDT |
163,224.3184 |
0.0312 USDT |
0.0296 USDT |
0.0320 USDT |
0.0297 USDT |
| 2023-04-28 |
0.0301 USDT |
51,428.6290 |
0.0303 USDT |
0.0292 USDT |
0.0312 USDT |
0.0312 USDT |
| 2023-04-27 |
0.0298 USDT |
61,398.4393 |
0.0300 USDT |
0.0288 USDT |
0.0311 USDT |
0.0305 USDT |
| 2023-04-26 |
0.0298 USDT |
66,474.5966 |
0.0301 USDT |
0.0288 USDT |
0.0309 USDT |
0.0293 USDT |
| 2023-04-25 |
0.0294 USDT |
93,765.3686 |
0.0287 USDT |
0.0284 USDT |
0.0304 USDT |
0.0301 USDT |
| 2023-04-24 |
0.0284 USDT |
79,945.4326 |
0.0277 USDT |
0.0277 USDT |
0.0291 USDT |
0.0289 USDT |
| 2023-04-23 |
0.0317 USDT |
956,242.9689 |
0.0305 USDT |
0.0277 USDT |
0.0374 USDT |
0.0277 USDT |
| 2023-04-22 |
0.0303 USDT |
134,805.1518 |
0.0301 USDT |
0.0300 USDT |
0.0315 USDT |
0.0304 USDT |
| 2023-04-21 |
0.0309 USDT |
50,185.9418 |
0.0315 USDT |
0.0300 USDT |
0.0320 USDT |
0.0307 USDT |
| 2023-04-20 |
0.0320 USDT |
54,045.3518 |
0.0329 USDT |
0.0311 USDT |
0.0331 USDT |
0.0311 USDT |
| 2023-04-19 |
0.0324 USDT |
283,373.3052 |
0.0346 USDT |
0.0309 USDT |
0.0360 USDT |
0.0325 USDT |
| 2023-04-18 |
0.0359 USDT |
265,612.7079 |
0.0347 USDT |
0.0342 USDT |
0.0385 USDT |
0.0352 USDT |
| 2023-04-17 |
0.0353 USDT |
154,591.5630 |
0.0346 USDT |
0.0339 USDT |
0.0365 USDT |
0.0358 USDT |
| 2023-04-16 |
0.0347 USDT |
79,341.6707 |
0.0358 USDT |
0.0337 USDT |
0.0364 USDT |
0.0343 USDT |
| 2023-04-15 |
0.0365 USDT |
163,423.9500 |
0.0356 USDT |
0.0347 USDT |
0.0380 USDT |
0.0367 USDT |
| 2023-04-14 |
0.0340 USDT |
50,043.2141 |
0.0346 USDT |
0.0335 USDT |
0.0351 USDT |
0.0343 USDT |
| 2023-04-13 |
0.0349 USDT |
57,393.8508 |
0.0357 USDT |
0.0340 USDT |
0.0357 USDT |
0.0340 USDT |
| 2023-04-12 |
0.0340 USDT |
417,907.0933 |
0.0339 USDT |
0.0323 USDT |
0.0357 USDT |
0.0357 USDT |
| 2023-04-11 |
0.0336 USDT |
253,185.7218 |
0.0344 USDT |
0.0325 USDT |
0.0350 USDT |
0.0339 USDT |
| 2023-04-10 |
0.0349 USDT |
171,264.3794 |
0.0344 USDT |
0.0337 USDT |
0.0361 USDT |
0.0354 USDT |
| 2023-04-09 |
0.0345 USDT |
497,376.6577 |
0.0366 USDT |
0.0332 USDT |
0.0367 USDT |
0.0339 USDT |
| 2023-04-08 |
0.0391 USDT |
1,074,429.1609 |
0.0409 USDT |
0.0361 USDT |
0.0418 USDT |
0.0361 USDT |
| 2023-04-07 |
0.0400 USDT |
3,132,855.0672 |
0.0320 USDT |
0.0315 USDT |
0.0450 USDT |
0.0407 USDT |
| 2023-04-06 |
0.0327 USDT |
317,865.2391 |
0.0342 USDT |
0.0311 USDT |
0.0344 USDT |
0.0325 USDT |
| 2023-04-05 |
0.0352 USDT |
202,370.7209 |
0.0361 USDT |
0.0340 USDT |
0.0375 USDT |
0.0344 USDT |
| 2023-04-04 |
0.0376 USDT |
223,451.2731 |
0.0375 USDT |
0.0358 USDT |
0.0398 USDT |
0.0376 USDT |
| 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 |