Identifier on Kucoin: MPLX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-17 |
0.0512 USDT |
3,676,550.4325 |
0.0502 USDT |
0.0500 USDT |
0.0535 USDT |
0.0504 USDT |
| 2022-12-16 |
0.0519 USDT |
37,988.5082 |
0.0524 USDT |
0.0503 USDT |
0.0535 USDT |
0.0527 USDT |
| 2022-12-15 |
0.0505 USDT |
112,728.2765 |
0.0520 USDT |
0.0500 USDT |
0.0536 USDT |
0.0521 USDT |
| 2022-12-14 |
0.0528 USDT |
36,456.5714 |
0.0529 USDT |
0.0504 USDT |
0.0536 USDT |
0.0520 USDT |
| 2022-12-13 |
0.0510 USDT |
49,129.4630 |
0.0506 USDT |
0.0500 USDT |
0.0531 USDT |
0.0526 USDT |
| 2022-12-12 |
0.0518 USDT |
92,302.6170 |
0.0522 USDT |
0.0501 USDT |
0.0534 USDT |
0.0502 USDT |
| 2022-12-11 |
0.0524 USDT |
27,682.3011 |
0.0522 USDT |
0.0511 USDT |
0.0533 USDT |
0.0522 USDT |
| 2022-12-10 |
0.0541 USDT |
43,889.1945 |
0.0547 USDT |
0.0525 USDT |
0.0571 USDT |
0.0532 USDT |
| 2022-12-09 |
0.0535 USDT |
26,631.1164 |
0.0535 USDT |
0.0520 USDT |
0.0550 USDT |
0.0547 USDT |
| 2022-12-08 |
0.0532 USDT |
26,387.0242 |
0.0549 USDT |
0.0515 USDT |
0.0549 USDT |
0.0525 USDT |
| 2022-12-07 |
0.0523 USDT |
94,014.4893 |
0.0515 USDT |
0.0500 USDT |
0.0561 USDT |
0.0535 USDT |
| 2022-12-06 |
0.0521 USDT |
144,498.4000 |
0.0530 USDT |
0.0500 USDT |
0.0558 USDT |
0.0505 USDT |
| 2022-12-05 |
0.0525 USDT |
36,794.8047 |
0.0546 USDT |
0.0500 USDT |
0.0556 USDT |
0.0530 USDT |
| 2022-12-04 |
0.0561 USDT |
2,841.9735 |
0.0557 USDT |
0.0545 USDT |
0.0563 USDT |
0.0558 USDT |
| 2022-12-03 |
0.0550 USDT |
14,468.2477 |
0.0569 USDT |
0.0536 USDT |
0.0571 USDT |
0.0549 USDT |
| 2022-12-02 |
0.0552 USDT |
85,774.9973 |
0.0531 USDT |
0.0514 USDT |
0.0568 USDT |
0.0537 USDT |
| 2022-12-01 |
0.0541 USDT |
32,856.3439 |
0.0554 USDT |
0.0529 USDT |
0.0567 USDT |
0.0529 USDT |
| 2022-11-30 |
0.0542 USDT |
30,639.1055 |
0.0544 USDT |
0.0530 USDT |
0.0555 USDT |
0.0533 USDT |
| 2022-11-29 |
0.0549 USDT |
80,428.3920 |
0.0558 USDT |
0.0525 USDT |
0.0563 USDT |
0.0535 USDT |
| 2022-11-28 |
0.0545 USDT |
33,795.2132 |
0.0525 USDT |
0.0523 USDT |
0.0561 USDT |
0.0537 USDT |
| 2022-11-27 |
0.0530 USDT |
5,748.2737 |
0.0528 USDT |
0.0521 USDT |
0.0538 USDT |
0.0521 USDT |
| 2022-11-26 |
0.0526 USDT |
20,792.2632 |
0.0535 USDT |
0.0504 USDT |
0.0540 USDT |
0.0538 USDT |
| 2022-11-25 |
0.0529 USDT |
46,889.9197 |
0.0535 USDT |
0.0525 USDT |
0.0544 USDT |
0.0530 USDT |
| 2022-11-24 |
0.0544 USDT |
39,094.4124 |
0.0557 USDT |
0.0528 USDT |
0.0560 USDT |
0.0551 USDT |
| 2022-11-23 |
0.0542 USDT |
24,193.1910 |
0.0525 USDT |
0.0525 USDT |
0.0560 USDT |
0.0555 USDT |
| 2022-11-22 |
0.0529 USDT |
70,344.3315 |
0.0526 USDT |
0.0525 USDT |
0.0541 USDT |
0.0540 USDT |
| 2022-11-21 |
0.0544 USDT |
55,138.2548 |
0.0539 USDT |
0.0525 USDT |
0.0557 USDT |
0.0536 USDT |
| 2022-11-20 |
0.0529 USDT |
278,120.5023 |
0.0560 USDT |
0.0525 USDT |
0.0570 USDT |
0.0537 USDT |
| 2022-11-19 |
0.0573 USDT |
99,200.6806 |
0.0561 USDT |
0.0557 USDT |
0.0594 USDT |
0.0569 USDT |
| 2022-11-18 |
0.0565 USDT |
6,623.8491 |
0.0587 USDT |
0.0557 USDT |
0.0588 USDT |
0.0564 USDT |
| 2022-11-17 |
0.0568 USDT |
28,917.4647 |
0.0586 USDT |
0.0560 USDT |
0.0590 USDT |
0.0564 USDT |
| 2022-11-16 |
0.0569 USDT |
118,868.0153 |
0.0571 USDT |
0.0504 USDT |
0.0592 USDT |
0.0592 USDT |
| 2022-11-15 |
0.0557 USDT |
71,784.7100 |
0.0560 USDT |
0.0532 USDT |
0.0586 USDT |
0.0553 USDT |
| 2022-11-14 |
0.0548 USDT |
193,677.4636 |
0.0553 USDT |
0.0504 USDT |
0.0576 USDT |
0.0545 USDT |
| 2022-11-13 |
0.0556 USDT |
471,080.9932 |
0.0600 USDT |
0.0550 USDT |
0.0615 USDT |
0.0566 USDT |
| 2022-11-12 |
0.0612 USDT |
144,409.8597 |
0.0611 USDT |
0.0600 USDT |
0.0658 USDT |
0.0600 USDT |
| 2022-11-11 |
0.0622 USDT |
120,450.3072 |
0.0621 USDT |
0.0600 USDT |
0.0647 USDT |
0.0613 USDT |
| 2022-11-10 |
0.0606 USDT |
161,435.7890 |
0.0614 USDT |
0.0600 USDT |
0.0645 USDT |
0.0601 USDT |
| 2022-11-09 |
0.0679 USDT |
326,256.1698 |
0.0712 USDT |
0.0649 USDT |
0.0721 USDT |
0.0650 USDT |
| 2022-11-08 |
0.0874 USDT |
1,077,930.3749 |
0.0944 USDT |
0.0736 USDT |
0.1027 USDT |
0.0744 USDT |
| 2022-11-07 |
0.0942 USDT |
884,394.6720 |
0.0904 USDT |
0.0899 USDT |
0.1043 USDT |
0.0951 USDT |
| 2022-11-06 |
0.0962 USDT |
190,447.5693 |
0.1001 USDT |
0.0908 USDT |
0.1014 USDT |
0.0930 USDT |
| 2022-11-05 |
0.1118 USDT |
1,000,185.2851 |
0.1252 USDT |
0.0990 USDT |
0.1379 USDT |
0.1000 USDT |
| 2022-11-04 |
0.1090 USDT |
2,868,020.8168 |
0.0839 USDT |
0.0837 USDT |
0.1500 USDT |
0.1241 USDT |
| 2022-11-03 |
0.0812 USDT |
171,671.7135 |
0.0807 USDT |
0.0789 USDT |
0.0844 USDT |
0.0807 USDT |
| 2022-11-02 |
0.0805 USDT |
116,525.4289 |
0.0780 USDT |
0.0776 USDT |
0.0832 USDT |
0.0816 USDT |
| 2022-11-01 |
0.0805 USDT |
88,871.0412 |
0.0815 USDT |
0.0790 USDT |
0.0825 USDT |
0.0794 USDT |
| 2022-10-31 |
0.0806 USDT |
162,357.2545 |
0.0821 USDT |
0.0779 USDT |
0.0842 USDT |
0.0813 USDT |
| 2022-10-30 |
0.0794 USDT |
138,949.9862 |
0.0781 USDT |
0.0773 USDT |
0.0830 USDT |
0.0775 USDT |
| 2022-10-29 |
0.0795 USDT |
115,891.7873 |
0.0780 USDT |
0.0775 USDT |
0.0814 USDT |
0.0781 USDT |