Identifier on Kucoin: MPLX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
0.2824 USDT |
57,177.9333 |
0.2713 USDT |
0.2711 USDT |
0.2933 USDT |
0.2841 USDT |
| 2024-04-20 |
0.2664 USDT |
61,347.0762 |
0.2391 USDT |
0.2357 USDT |
0.2870 USDT |
0.2695 USDT |
| 2024-04-19 |
0.2328 USDT |
131,654.8746 |
0.2418 USDT |
0.2161 USDT |
0.2451 USDT |
0.2361 USDT |
| 2024-04-18 |
0.2235 USDT |
82,067.7010 |
0.2138 USDT |
0.2081 USDT |
0.2460 USDT |
0.2401 USDT |
| 2024-04-17 |
0.2191 USDT |
70,274.7173 |
0.2261 USDT |
0.2133 USDT |
0.2277 USDT |
0.2222 USDT |
| 2024-04-16 |
0.2097 USDT |
338,825.1800 |
0.2483 USDT |
0.2000 USDT |
0.2494 USDT |
0.2264 USDT |
| 2024-04-15 |
0.2644 USDT |
170,351.1889 |
0.2394 USDT |
0.2394 USDT |
0.2882 USDT |
0.2482 USDT |
| 2024-04-14 |
0.2255 USDT |
347,570.1241 |
0.2496 USDT |
0.2052 USDT |
0.2496 USDT |
0.2341 USDT |
| 2024-04-13 |
0.2643 USDT |
202,467.2173 |
0.3169 USDT |
0.2214 USDT |
0.3276 USDT |
0.2503 USDT |
| 2024-04-12 |
0.3309 USDT |
193,702.6229 |
0.3378 USDT |
0.2899 USDT |
0.3767 USDT |
0.3034 USDT |
| 2024-04-11 |
0.3561 USDT |
88,235.2323 |
0.3630 USDT |
0.3433 USDT |
0.3703 USDT |
0.3433 USDT |
| 2024-04-10 |
0.3724 USDT |
159,406.5119 |
0.4053 USDT |
0.3487 USDT |
0.4129 USDT |
0.3554 USDT |
| 2024-04-09 |
0.4049 USDT |
159,682.2843 |
0.4199 USDT |
0.3887 USDT |
0.4266 USDT |
0.4082 USDT |
| 2024-04-08 |
0.3859 USDT |
332,637.7302 |
0.3833 USDT |
0.3554 USDT |
0.4280 USDT |
0.4258 USDT |
| 2024-04-07 |
0.3754 USDT |
79,315.0372 |
0.3745 USDT |
0.3649 USDT |
0.3899 USDT |
0.3850 USDT |
| 2024-04-06 |
0.3902 USDT |
129,810.2358 |
0.3948 USDT |
0.3761 USDT |
0.4096 USDT |
0.3879 USDT |
| 2024-04-05 |
0.3716 USDT |
547,409.9583 |
0.3727 USDT |
0.3310 USDT |
0.4100 USDT |
0.4029 USDT |
| 2024-04-04 |
0.3449 USDT |
543,667.5312 |
0.2908 USDT |
0.2872 USDT |
0.3942 USDT |
0.3711 USDT |
| 2024-04-03 |
0.2677 USDT |
103,826.9943 |
0.2660 USDT |
0.2572 USDT |
0.2834 USDT |
0.2793 USDT |
| 2024-04-02 |
0.2677 USDT |
161,687.5136 |
0.2957 USDT |
0.2519 USDT |
0.2981 USDT |
0.2699 USDT |
| 2024-04-01 |
0.2925 USDT |
432,177.2381 |
0.2600 USDT |
0.2456 USDT |
0.3263 USDT |
0.2985 USDT |
| 2024-03-31 |
0.2578 USDT |
118,311.6889 |
0.2730 USDT |
0.2487 USDT |
0.2771 USDT |
0.2527 USDT |
| 2024-03-30 |
0.2850 USDT |
250,088.1841 |
0.2744 USDT |
0.2653 USDT |
0.3267 USDT |
0.2743 USDT |
| 2024-03-29 |
0.3000 USDT |
244,748.9508 |
0.3006 USDT |
0.2655 USDT |
0.3149 USDT |
0.2667 USDT |
| 2024-03-28 |
0.2810 USDT |
705,784.6925 |
0.2902 USDT |
0.2505 USDT |
0.3111 USDT |
0.3014 USDT |
| 2024-03-27 |
0.3142 USDT |
862,076.7462 |
0.3479 USDT |
0.2611 USDT |
0.3553 USDT |
0.2761 USDT |
| 2024-03-26 |
0.3330 USDT |
6,494,305.8636 |
0.2937 USDT |
0.2722 USDT |
0.4289 USDT |
0.3540 USDT |
| 2024-03-25 |
0.2766 USDT |
3,319,387.5731 |
0.1782 USDT |
0.1740 USDT |
0.3600 USDT |
0.2748 USDT |
| 2024-03-24 |
0.1737 USDT |
137,762.3572 |
0.1737 USDT |
0.1710 USDT |
0.1783 USDT |
0.1735 USDT |
| 2024-03-23 |
0.1756 USDT |
265,663.1663 |
0.1686 USDT |
0.1661 USDT |
0.1862 USDT |
0.1785 USDT |
| 2024-03-22 |
0.1851 USDT |
853,266.8418 |
0.1886 USDT |
0.1672 USDT |
0.2188 USDT |
0.1672 USDT |
| 2024-03-21 |
0.1803 USDT |
591,723.1757 |
0.1887 USDT |
0.1662 USDT |
0.1990 USDT |
0.1901 USDT |
| 2024-03-20 |
0.1959 USDT |
1,126,781.5226 |
0.1867 USDT |
0.1721 USDT |
0.2291 USDT |
0.1897 USDT |
| 2024-03-19 |
0.1937 USDT |
638,246.6329 |
0.2066 USDT |
0.1751 USDT |
0.2130 USDT |
0.2036 USDT |
| 2024-03-18 |
0.2207 USDT |
1,347,098.1797 |
0.2150 USDT |
0.2004 USDT |
0.2544 USDT |
0.2100 USDT |
| 2024-03-17 |
0.2058 USDT |
443,750.9672 |
0.2209 USDT |
0.1984 USDT |
0.2211 USDT |
0.2140 USDT |
| 2024-03-16 |
0.2234 USDT |
999,315.5200 |
0.1975 USDT |
0.1951 USDT |
0.2500 USDT |
0.2324 USDT |
| 2024-03-15 |
0.1982 USDT |
767,004.9164 |
0.1900 USDT |
0.1885 USDT |
0.2177 USDT |
0.1966 USDT |
| 2024-03-14 |
0.2003 USDT |
1,162,547.6598 |
0.2115 USDT |
0.1698 USDT |
0.2421 USDT |
0.1849 USDT |
| 2024-03-13 |
0.2016 USDT |
1,645,568.1893 |
0.1715 USDT |
0.1676 USDT |
0.2500 USDT |
0.2180 USDT |
| 2024-03-12 |
0.1638 USDT |
2,844,068.2936 |
0.1462 USDT |
0.1434 USDT |
0.1850 USDT |
0.1687 USDT |
| 2024-03-11 |
0.1461 USDT |
458,517.2075 |
0.1434 USDT |
0.1400 USDT |
0.1516 USDT |
0.1477 USDT |
| 2024-03-10 |
0.1428 USDT |
817,922.6666 |
0.1408 USDT |
0.1355 USDT |
0.1511 USDT |
0.1477 USDT |
| 2024-03-09 |
0.1367 USDT |
1,429,394.1506 |
0.1414 USDT |
0.1258 USDT |
0.1447 USDT |
0.1392 USDT |
| 2024-03-08 |
0.1361 USDT |
4,372,522.1957 |
0.1577 USDT |
0.1231 USDT |
0.1618 USDT |
0.1356 USDT |
| 2024-03-07 |
0.1296 USDT |
3,327,937.7325 |
0.1279 USDT |
0.1120 USDT |
0.1746 USDT |
0.1561 USDT |
| 2024-03-06 |
0.1350 USDT |
1,563,443.6596 |
0.1524 USDT |
0.1237 USDT |
0.1524 USDT |
0.1314 USDT |
| 2024-03-05 |
0.1632 USDT |
430,098.3076 |
0.1697 USDT |
0.1572 USDT |
0.1735 USDT |
0.1592 USDT |
| 2024-03-04 |
0.1762 USDT |
359,521.3491 |
0.1845 USDT |
0.1655 USDT |
0.1872 USDT |
0.1686 USDT |
| 2024-03-03 |
0.1887 USDT |
167,282.3831 |
0.1937 USDT |
0.1846 USDT |
0.1963 USDT |
0.1853 USDT |