Identifier on Kucoin: MPLX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.2824 USDT |
42,886.8578 |
0.2859 USDT |
0.2764 USDT |
0.2871 USDT |
0.2764 USDT |
| 2024-01-27 |
0.3022 USDT |
141,831.0896 |
0.2989 USDT |
0.2848 USDT |
0.3192 USDT |
0.2848 USDT |
| 2024-01-26 |
0.3021 USDT |
97,126.6037 |
0.2789 USDT |
0.2787 USDT |
0.3199 USDT |
0.3092 USDT |
| 2024-01-25 |
0.2797 USDT |
132,257.5213 |
0.2707 USDT |
0.2697 USDT |
0.2902 USDT |
0.2784 USDT |
| 2024-01-24 |
0.2497 USDT |
90,672.3821 |
0.2438 USDT |
0.2400 USDT |
0.2615 USDT |
0.2615 USDT |
| 2024-01-23 |
0.2553 USDT |
161,528.0283 |
0.2576 USDT |
0.2413 USDT |
0.2631 USDT |
0.2419 USDT |
| 2024-01-22 |
0.2681 USDT |
166,482.9143 |
0.2865 USDT |
0.2594 USDT |
0.2865 USDT |
0.2612 USDT |
| 2024-01-21 |
0.2830 USDT |
115,071.8301 |
0.2896 USDT |
0.2719 USDT |
0.2937 USDT |
0.2865 USDT |
| 2024-01-20 |
0.2940 USDT |
84,473.6013 |
0.2999 USDT |
0.2887 USDT |
0.3032 USDT |
0.2912 USDT |
| 2024-01-19 |
0.3083 USDT |
95,718.7391 |
0.3373 USDT |
0.2940 USDT |
0.3373 USDT |
0.3006 USDT |
| 2024-01-18 |
0.3184 USDT |
508,503.4302 |
0.2794 USDT |
0.2697 USDT |
0.3574 USDT |
0.3360 USDT |
| 2024-01-17 |
0.2765 USDT |
104,633.5573 |
0.2869 USDT |
0.2640 USDT |
0.2946 USDT |
0.2704 USDT |
| 2024-01-16 |
0.2950 USDT |
48,480.3765 |
0.2961 USDT |
0.2882 USDT |
0.3016 USDT |
0.2882 USDT |
| 2024-01-15 |
0.2987 USDT |
108,421.4536 |
0.3172 USDT |
0.2855 USDT |
0.3175 USDT |
0.2961 USDT |
| 2024-01-14 |
0.3183 USDT |
98,495.3619 |
0.2951 USDT |
0.2949 USDT |
0.3310 USDT |
0.3220 USDT |
| 2024-01-13 |
0.2911 USDT |
111,694.7153 |
0.2819 USDT |
0.2709 USDT |
0.3145 USDT |
0.2974 USDT |
| 2024-01-12 |
0.3059 USDT |
141,141.2611 |
0.3079 USDT |
0.2791 USDT |
0.3299 USDT |
0.2833 USDT |
| 2024-01-11 |
0.3211 USDT |
124,179.9828 |
0.3313 USDT |
0.3047 USDT |
0.3370 USDT |
0.3075 USDT |
| 2024-01-10 |
0.3317 USDT |
94,472.1630 |
0.3561 USDT |
0.3174 USDT |
0.3567 USDT |
0.3192 USDT |
| 2024-01-09 |
0.3725 USDT |
663,011.9671 |
0.3807 USDT |
0.3525 USDT |
0.3903 USDT |
0.3593 USDT |
| 2024-01-08 |
0.3587 USDT |
997,665.2014 |
0.3678 USDT |
0.3249 USDT |
0.3864 USDT |
0.3829 USDT |
| 2024-01-07 |
0.3889 USDT |
1,043,701.8733 |
0.3687 USDT |
0.3687 USDT |
0.4100 USDT |
0.3877 USDT |
| 2024-01-06 |
0.3702 USDT |
1,403,082.0309 |
0.3227 USDT |
0.3191 USDT |
0.4189 USDT |
0.3852 USDT |
| 2024-01-05 |
0.3002 USDT |
903,605.5843 |
0.2689 USDT |
0.2689 USDT |
0.3301 USDT |
0.2924 USDT |
| 2024-01-04 |
0.2736 USDT |
626,564.2354 |
0.2901 USDT |
0.2557 USDT |
0.3033 USDT |
0.2816 USDT |
| 2024-01-03 |
0.3397 USDT |
332,492.4463 |
0.3772 USDT |
0.3001 USDT |
0.3950 USDT |
0.3021 USDT |
| 2024-01-02 |
0.3641 USDT |
161,792.7336 |
0.3631 USDT |
0.3333 USDT |
0.3900 USDT |
0.3739 USDT |
| 2024-01-01 |
0.3620 USDT |
69,219.2315 |
0.3753 USDT |
0.3513 USDT |
0.3772 USDT |
0.3612 USDT |
| 2023-12-31 |
0.3852 USDT |
55,253.5463 |
0.3896 USDT |
0.3674 USDT |
0.4071 USDT |
0.3728 USDT |
| 2023-12-30 |
0.4079 USDT |
331,087.8588 |
0.3535 USDT |
0.3535 USDT |
0.4786 USDT |
0.3794 USDT |
| 2023-12-29 |
0.3922 USDT |
432,367.8493 |
0.3415 USDT |
0.3289 USDT |
0.4548 USDT |
0.3554 USDT |
| 2023-12-28 |
0.3371 USDT |
276,257.5332 |
0.3713 USDT |
0.3107 USDT |
0.3713 USDT |
0.3389 USDT |
| 2023-12-27 |
0.3754 USDT |
323,846.4650 |
0.3481 USDT |
0.3421 USDT |
0.4007 USDT |
0.3918 USDT |
| 2023-12-26 |
0.3758 USDT |
367,439.5741 |
0.3992 USDT |
0.3369 USDT |
0.4230 USDT |
0.3459 USDT |
| 2023-12-25 |
0.4340 USDT |
407,537.8327 |
0.4280 USDT |
0.3728 USDT |
0.4984 USDT |
0.3994 USDT |
| 2023-12-24 |
0.4240 USDT |
226,806.9349 |
0.3849 USDT |
0.3849 USDT |
0.4690 USDT |
0.4313 USDT |
| 2023-12-23 |
0.4043 USDT |
505,953.8234 |
0.4842 USDT |
0.3470 USDT |
0.4842 USDT |
0.3667 USDT |
| 2023-12-22 |
0.5111 USDT |
1,378,283.6776 |
0.5269 USDT |
0.4140 USDT |
0.6300 USDT |
0.5074 USDT |
| 2023-12-21 |
0.4383 USDT |
1,711,297.6781 |
0.3794 USDT |
0.3369 USDT |
0.5169 USDT |
0.4903 USDT |
| 2023-12-20 |
0.3325 USDT |
1,832,310.0373 |
0.2720 USDT |
0.2720 USDT |
0.3980 USDT |
0.3306 USDT |
| 2023-12-19 |
0.2514 USDT |
1,601,215.7424 |
0.2332 USDT |
0.2150 USDT |
0.3176 USDT |
0.2705 USDT |
| 2023-12-18 |
0.1750 USDT |
484,842.2291 |
0.1766 USDT |
0.1559 USDT |
0.2134 USDT |
0.1993 USDT |
| 2023-12-17 |
0.1854 USDT |
333,573.8825 |
0.1859 USDT |
0.1762 USDT |
0.1941 USDT |
0.1762 USDT |
| 2023-12-16 |
0.1851 USDT |
419,198.5539 |
0.1872 USDT |
0.1739 USDT |
0.2102 USDT |
0.1890 USDT |
| 2023-12-15 |
0.1973 USDT |
576,545.7066 |
0.2150 USDT |
0.1859 USDT |
0.2152 USDT |
0.1962 USDT |
| 2023-12-14 |
0.2191 USDT |
970,103.2738 |
0.1980 USDT |
0.1906 USDT |
0.2722 USDT |
0.2147 USDT |
| 2023-12-13 |
0.1819 USDT |
807,685.5373 |
0.1737 USDT |
0.1672 USDT |
0.2155 USDT |
0.1953 USDT |
| 2023-12-12 |
0.1836 USDT |
821,783.2091 |
0.1874 USDT |
0.1595 USDT |
0.2033 USDT |
0.1732 USDT |
| 2023-12-11 |
0.1808 USDT |
666,337.4217 |
0.1989 USDT |
0.1586 USDT |
0.2017 USDT |
0.1737 USDT |
| 2023-12-10 |
0.1977 USDT |
683,908.0163 |
0.1896 USDT |
0.1860 USDT |
0.2121 USDT |
0.1991 USDT |