Identifier on Kucoin: MPLX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-17 |
0.2954 USDT |
44,560.3029 |
0.3053 USDT |
0.2909 USDT |
0.3064 USDT |
0.2954 USDT |
| 2024-09-16 |
0.2935 USDT |
42,500.6670 |
0.2993 USDT |
0.2838 USDT |
0.3054 USDT |
0.3054 USDT |
| 2024-09-15 |
0.2868 USDT |
34,689.3284 |
0.2810 USDT |
0.2808 USDT |
0.2975 USDT |
0.2974 USDT |
| 2024-09-14 |
0.2818 USDT |
82,809.6633 |
0.2835 USDT |
0.2701 USDT |
0.2917 USDT |
0.2803 USDT |
| 2024-09-13 |
0.2898 USDT |
42,326.4259 |
0.2721 USDT |
0.2721 USDT |
0.2984 USDT |
0.2972 USDT |
| 2024-09-12 |
0.2686 USDT |
26,672.3294 |
0.2618 USDT |
0.2611 USDT |
0.2746 USDT |
0.2745 USDT |
| 2024-09-11 |
0.2605 USDT |
77,362.6876 |
0.2667 USDT |
0.2568 USDT |
0.2693 USDT |
0.2588 USDT |
| 2024-09-10 |
0.2730 USDT |
172,105.4967 |
0.2596 USDT |
0.2573 USDT |
0.2872 USDT |
0.2681 USDT |
| 2024-09-09 |
0.2571 USDT |
117,301.4365 |
0.2472 USDT |
0.2431 USDT |
0.2736 USDT |
0.2595 USDT |
| 2024-09-08 |
0.2470 USDT |
10,572.4894 |
0.2464 USDT |
0.2457 USDT |
0.2480 USDT |
0.2465 USDT |
| 2024-09-07 |
0.2458 USDT |
4,933.1057 |
0.2464 USDT |
0.2453 USDT |
0.2465 USDT |
0.2454 USDT |
| 2024-09-06 |
0.2490 USDT |
12,025.1928 |
0.2511 USDT |
0.2464 USDT |
0.2513 USDT |
0.2469 USDT |
| 2024-09-05 |
0.2526 USDT |
33,442.3977 |
0.2512 USDT |
0.2495 USDT |
0.2549 USDT |
0.2495 USDT |
| 2024-09-04 |
0.2572 USDT |
96,698.0341 |
0.2580 USDT |
0.2468 USDT |
0.2668 USDT |
0.2517 USDT |
| 2024-09-03 |
0.2695 USDT |
57,288.5939 |
0.2740 USDT |
0.2615 USDT |
0.2759 USDT |
0.2615 USDT |
| 2024-09-02 |
0.2804 USDT |
21,645.4319 |
0.2718 USDT |
0.2718 USDT |
0.2876 USDT |
0.2773 USDT |
| 2024-09-01 |
0.2784 USDT |
48,264.3277 |
0.2747 USDT |
0.2709 USDT |
0.2842 USDT |
0.2709 USDT |
| 2024-08-31 |
0.2946 USDT |
157,331.4062 |
0.2910 USDT |
0.2715 USDT |
0.3302 USDT |
0.2717 USDT |
| 2024-08-30 |
0.3028 USDT |
122,988.4076 |
0.2973 USDT |
0.2815 USDT |
0.3267 USDT |
0.2828 USDT |
| 2024-08-29 |
0.3151 USDT |
149,436.6870 |
0.2960 USDT |
0.2942 USDT |
0.3296 USDT |
0.3108 USDT |
| 2024-08-28 |
0.3094 USDT |
191,961.0798 |
0.3013 USDT |
0.2903 USDT |
0.3329 USDT |
0.2903 USDT |
| 2024-08-27 |
0.3155 USDT |
159,763.0844 |
0.3009 USDT |
0.3006 USDT |
0.3530 USDT |
0.3118 USDT |
| 2024-08-26 |
0.3173 USDT |
248,004.1235 |
0.3107 USDT |
0.2979 USDT |
0.3299 USDT |
0.2988 USDT |
| 2024-08-25 |
0.2908 USDT |
81,403.9767 |
0.2820 USDT |
0.2785 USDT |
0.3103 USDT |
0.3060 USDT |
| 2024-08-24 |
0.2736 USDT |
48,954.1900 |
0.2703 USDT |
0.2670 USDT |
0.2830 USDT |
0.2830 USDT |
| 2024-08-23 |
0.2706 USDT |
78,269.5151 |
0.2704 USDT |
0.2667 USDT |
0.2746 USDT |
0.2699 USDT |
| 2024-08-22 |
0.2716 USDT |
65,439.9184 |
0.2698 USDT |
0.2678 USDT |
0.2750 USDT |
0.2711 USDT |
| 2024-08-21 |
0.2639 USDT |
51,285.5864 |
0.2737 USDT |
0.2572 USDT |
0.2744 USDT |
0.2672 USDT |
| 2024-08-20 |
0.2666 USDT |
48,860.1923 |
0.2617 USDT |
0.2591 USDT |
0.2763 USDT |
0.2755 USDT |
| 2024-08-19 |
0.2631 USDT |
66,803.7694 |
0.2685 USDT |
0.2559 USDT |
0.2713 USDT |
0.2649 USDT |
| 2024-08-18 |
0.2573 USDT |
77,966.3877 |
0.2549 USDT |
0.2474 USDT |
0.2755 USDT |
0.2755 USDT |
| 2024-08-17 |
0.2478 USDT |
51,592.8064 |
0.2427 USDT |
0.2406 USDT |
0.2542 USDT |
0.2542 USDT |
| 2024-08-16 |
0.2489 USDT |
134,527.7739 |
0.2280 USDT |
0.2263 USDT |
0.2570 USDT |
0.2423 USDT |