Identifier on Kucoin: MPLX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-06 |
0.3643 USDT |
162,743.1415 |
0.3737 USDT |
0.3333 USDT |
0.3981 USDT |
0.3964 USDT |
| 2024-11-05 |
0.3786 USDT |
39,655.1978 |
0.3792 USDT |
0.3702 USDT |
0.3820 USDT |
0.3715 USDT |
| 2024-11-04 |
0.3900 USDT |
25,929.9859 |
0.3908 USDT |
0.3780 USDT |
0.3987 USDT |
0.3800 USDT |
| 2024-11-03 |
0.3991 USDT |
20,467.8555 |
0.4091 USDT |
0.3877 USDT |
0.4110 USDT |
0.3884 USDT |
| 2024-11-02 |
0.4106 USDT |
78,640.1854 |
0.4187 USDT |
0.3837 USDT |
0.4315 USDT |
0.3863 USDT |
| 2024-11-01 |
0.4242 USDT |
42,512.6247 |
0.4321 USDT |
0.4202 USDT |
0.4321 USDT |
0.4220 USDT |
| 2024-10-31 |
0.4422 USDT |
60,418.8841 |
0.4581 USDT |
0.4306 USDT |
0.4608 USDT |
0.4425 USDT |
| 2024-10-30 |
0.4531 USDT |
164,445.0237 |
0.4825 USDT |
0.4269 USDT |
0.4856 USDT |
0.4484 USDT |
| 2024-10-29 |
0.4960 USDT |
79,974.8820 |
0.4975 USDT |
0.4768 USDT |
0.5186 USDT |
0.4858 USDT |
| 2024-10-28 |
0.4951 USDT |
237,521.5610 |
0.4858 USDT |
0.4593 USDT |
0.5300 USDT |
0.4826 USDT |
| 2024-10-27 |
0.4535 USDT |
268,187.4245 |
0.4062 USDT |
0.4030 USDT |
0.5300 USDT |
0.4848 USDT |
| 2024-10-26 |
0.4793 USDT |
356,665.9394 |
0.4796 USDT |
0.4172 USDT |
0.5300 USDT |
0.4218 USDT |
| 2024-10-25 |
0.4758 USDT |
76,515.9921 |
0.4757 USDT |
0.4531 USDT |
0.5300 USDT |
0.4778 USDT |
| 2024-10-24 |
0.4828 USDT |
83,687.8889 |
0.4494 USDT |
0.4435 USDT |
0.5300 USDT |
0.4790 USDT |
| 2024-10-23 |
0.4348 USDT |
31,495.6296 |
0.4407 USDT |
0.4266 USDT |
0.4457 USDT |
0.4434 USDT |
| 2024-10-22 |
0.4375 USDT |
254,182.6608 |
0.4409 USDT |
0.4343 USDT |
0.4420 USDT |
0.4400 USDT |
| 2024-10-21 |
0.4422 USDT |
540,456.4847 |
0.4331 USDT |
0.4331 USDT |
0.4562 USDT |
0.4365 USDT |
| 2024-10-20 |
0.4236 USDT |
631,811.6808 |
0.4187 USDT |
0.4180 USDT |
0.4290 USDT |
0.4233 USDT |
| 2024-10-19 |
0.4107 USDT |
123,999.8114 |
0.4054 USDT |
0.4038 USDT |
0.4159 USDT |
0.4096 USDT |
| 2024-10-18 |
0.4131 USDT |
727,396.6744 |
0.4351 USDT |
0.3939 USDT |
0.4357 USDT |
0.4054 USDT |
| 2024-10-17 |
0.4336 USDT |
476,835.0092 |
0.4289 USDT |
0.4273 USDT |
0.4383 USDT |
0.4336 USDT |
| 2024-10-16 |
0.4404 USDT |
353,784.4122 |
0.4671 USDT |
0.4170 USDT |
0.4671 USDT |
0.4241 USDT |
| 2024-10-15 |
0.4470 USDT |
239,628.3329 |
0.4229 USDT |
0.4228 USDT |
0.4663 USDT |
0.4656 USDT |
| 2024-10-14 |
0.4210 USDT |
1,313,941.1863 |
0.4228 USDT |
0.4127 USDT |
0.4230 USDT |
0.4229 USDT |
| 2024-10-13 |
0.4229 USDT |
1,785,909.9351 |
0.4287 USDT |
0.4120 USDT |
0.4287 USDT |
0.4228 USDT |
| 2024-10-12 |
0.4476 USDT |
1,034,384.6208 |
0.4312 USDT |
0.4300 USDT |
0.4560 USDT |
0.4516 USDT |
| 2024-10-11 |
0.4171 USDT |
6,965,851.1446 |
0.4196 USDT |
0.4038 USDT |
0.4417 USDT |
0.4314 USDT |
| 2024-10-10 |
0.4246 USDT |
10,973,038.3024 |
0.4279 USDT |
0.4164 USDT |
0.4290 USDT |
0.4209 USDT |
| 2024-10-09 |
0.4322 USDT |
455,802.1575 |
0.4380 USDT |
0.4202 USDT |
0.4385 USDT |
0.4260 USDT |
| 2024-10-08 |
0.4236 USDT |
1,659,726.4145 |
0.4228 USDT |
0.4187 USDT |
0.4323 USDT |
0.4280 USDT |
| 2024-10-07 |
0.4505 USDT |
869,467.8104 |
0.4468 USDT |
0.4258 USDT |
0.4527 USDT |
0.4258 USDT |
| 2024-10-06 |
0.4454 USDT |
1,437,055.2784 |
0.4546 USDT |
0.4435 USDT |
0.4581 USDT |
0.4442 USDT |
| 2024-10-05 |
0.4728 USDT |
204,792.1863 |
0.4364 USDT |
0.4364 USDT |
0.5163 USDT |
0.4425 USDT |
| 2024-10-04 |
0.4431 USDT |
243,982.3553 |
0.4060 USDT |
0.4060 USDT |
0.4800 USDT |
0.4425 USDT |
| 2024-10-03 |
0.3972 USDT |
60,181.6825 |
0.3821 USDT |
0.3821 USDT |
0.4131 USDT |
0.4063 USDT |
| 2024-10-02 |
0.4146 USDT |
50,526.1996 |
0.4039 USDT |
0.4018 USDT |
0.4243 USDT |
0.4018 USDT |
| 2024-10-01 |
0.4218 USDT |
59,717.0040 |
0.4234 USDT |
0.4100 USDT |
0.4270 USDT |
0.4118 USDT |
| 2024-09-30 |
0.4472 USDT |
767,082.1945 |
0.4699 USDT |
0.4358 USDT |
0.4769 USDT |
0.4372 USDT |
| 2024-09-29 |
0.4756 USDT |
60,099.1212 |
0.4657 USDT |
0.4539 USDT |
0.4945 USDT |
0.4699 USDT |
| 2024-09-28 |
0.5061 USDT |
145,910.9421 |
0.5024 USDT |
0.4503 USDT |
0.5745 USDT |
0.4608 USDT |
| 2024-09-27 |
0.4900 USDT |
181,871.9872 |
0.4736 USDT |
0.4624 USDT |
0.5279 USDT |
0.5049 USDT |
| 2024-09-26 |
0.4088 USDT |
199,842.7489 |
0.4403 USDT |
0.3787 USDT |
0.4437 USDT |
0.4277 USDT |
| 2024-09-25 |
0.4553 USDT |
77,490.3960 |
0.4635 USDT |
0.4458 USDT |
0.4635 USDT |
0.4532 USDT |
| 2024-09-24 |
0.4543 USDT |
232,224.4365 |
0.4283 USDT |
0.4283 USDT |
0.4959 USDT |
0.4594 USDT |
| 2024-09-23 |
0.3928 USDT |
203,815.0409 |
0.3833 USDT |
0.3623 USDT |
0.4269 USDT |
0.4265 USDT |
| 2024-09-22 |
0.3608 USDT |
85,614.7648 |
0.3434 USDT |
0.3418 USDT |
0.3796 USDT |
0.3748 USDT |
| 2024-09-21 |
0.3346 USDT |
61,625.3337 |
0.3280 USDT |
0.3230 USDT |
0.3495 USDT |
0.3447 USDT |
| 2024-09-20 |
0.3244 USDT |
264,046.8286 |
0.2904 USDT |
0.2793 USDT |
0.3523 USDT |
0.3211 USDT |
| 2024-09-19 |
0.2961 USDT |
82,476.9997 |
0.2863 USDT |
0.2844 USDT |
0.3049 USDT |
0.2982 USDT |
| 2024-09-18 |
0.2918 USDT |
74,072.6967 |
0.3000 USDT |
0.2780 USDT |
0.3087 USDT |
0.2789 USDT |