Identifier on Kucoin: MPLX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
0.0701 USDT |
20,798.5253 |
0.0714 USDT |
0.0684 USDT |
0.0714 USDT |
0.0704 USDT |
| 2023-02-11 |
0.0699 USDT |
28,974.7026 |
0.0710 USDT |
0.0681 USDT |
0.0722 USDT |
0.0717 USDT |
| 2023-02-10 |
0.0722 USDT |
73,993.1069 |
0.0723 USDT |
0.0698 USDT |
0.0739 USDT |
0.0718 USDT |
| 2023-02-09 |
0.0705 USDT |
85,263.0028 |
0.0691 USDT |
0.0690 USDT |
0.0730 USDT |
0.0706 USDT |
| 2023-02-08 |
0.0722 USDT |
78,555.9274 |
0.0714 USDT |
0.0680 USDT |
0.0749 USDT |
0.0705 USDT |
| 2023-02-07 |
0.0699 USDT |
105,621.6276 |
0.0686 USDT |
0.0680 USDT |
0.0721 USDT |
0.0714 USDT |
| 2023-02-06 |
0.0710 USDT |
107,729.3191 |
0.0740 USDT |
0.0680 USDT |
0.0745 USDT |
0.0680 USDT |
| 2023-02-05 |
0.0747 USDT |
97,744.8414 |
0.0750 USDT |
0.0746 USDT |
0.0753 USDT |
0.0750 USDT |
| 2023-02-04 |
0.0756 USDT |
69,402.6204 |
0.0754 USDT |
0.0746 USDT |
0.0800 USDT |
0.0751 USDT |
| 2023-02-03 |
0.0760 USDT |
148,217.6602 |
0.0750 USDT |
0.0746 USDT |
0.0788 USDT |
0.0757 USDT |
| 2023-02-02 |
0.0773 USDT |
290,255.7792 |
0.0822 USDT |
0.0746 USDT |
0.0822 USDT |
0.0767 USDT |
| 2023-02-01 |
0.0829 USDT |
366,677.4290 |
0.0837 USDT |
0.0800 USDT |
0.0890 USDT |
0.0829 USDT |
| 2023-01-31 |
0.0784 USDT |
271,427.6075 |
0.0768 USDT |
0.0739 USDT |
0.0836 USDT |
0.0818 USDT |
| 2023-01-30 |
0.0707 USDT |
140,617.6404 |
0.0694 USDT |
0.0680 USDT |
0.0731 USDT |
0.0712 USDT |
| 2023-01-29 |
0.0689 USDT |
209,185.3187 |
0.0675 USDT |
0.0661 USDT |
0.0717 USDT |
0.0691 USDT |
| 2023-01-28 |
0.0699 USDT |
871,767.0938 |
0.0814 USDT |
0.0612 USDT |
0.0820 USDT |
0.0666 USDT |
| 2023-01-27 |
0.0693 USDT |
1,493,007.2342 |
0.0577 USDT |
0.0563 USDT |
0.0850 USDT |
0.0823 USDT |