Identifier on Kucoin: MPLX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
0.1942 USDT |
70,830.3054 |
0.1957 USDT |
0.1926 USDT |
0.1972 USDT |
0.1926 USDT |
| 2024-03-01 |
0.1888 USDT |
347,134.7685 |
0.1886 USDT |
0.1783 USDT |
0.1969 USDT |
0.1964 USDT |
| 2024-02-29 |
0.1869 USDT |
701,205.1759 |
0.1994 USDT |
0.1757 USDT |
0.2038 USDT |
0.1900 USDT |
| 2024-02-28 |
0.2067 USDT |
232,226.9780 |
0.2157 USDT |
0.1962 USDT |
0.2172 USDT |
0.2024 USDT |
| 2024-02-27 |
0.2201 USDT |
116,648.3182 |
0.2244 USDT |
0.2152 USDT |
0.2244 USDT |
0.2178 USDT |
| 2024-02-26 |
0.2224 USDT |
85,832.6490 |
0.2158 USDT |
0.2152 USDT |
0.2304 USDT |
0.2266 USDT |
| 2024-02-25 |
0.2170 USDT |
41,244.1379 |
0.2169 USDT |
0.2152 USDT |
0.2206 USDT |
0.2157 USDT |
| 2024-02-24 |
0.2190 USDT |
31,518.9280 |
0.2208 USDT |
0.2171 USDT |
0.2223 USDT |
0.2179 USDT |
| 2024-02-23 |
0.2173 USDT |
104,529.4789 |
0.2178 USDT |
0.2136 USDT |
0.2224 USDT |
0.2211 USDT |
| 2024-02-22 |
0.2225 USDT |
87,733.6830 |
0.2278 USDT |
0.2180 USDT |
0.2278 USDT |
0.2188 USDT |
| 2024-02-21 |
0.2289 USDT |
103,287.0332 |
0.2341 USDT |
0.2257 USDT |
0.2345 USDT |
0.2258 USDT |
| 2024-02-20 |
0.2363 USDT |
781,316.1883 |
0.2421 USDT |
0.2248 USDT |
0.2445 USDT |
0.2360 USDT |
| 2024-02-19 |
0.2407 USDT |
910,062.6002 |
0.2384 USDT |
0.2332 USDT |
0.2665 USDT |
0.2423 USDT |
| 2024-02-18 |
0.2374 USDT |
736,674.7605 |
0.2400 USDT |
0.2314 USDT |
0.2438 USDT |
0.2378 USDT |
| 2024-02-17 |
0.2385 USDT |
731,371.5784 |
0.2355 USDT |
0.2329 USDT |
0.2445 USDT |
0.2382 USDT |
| 2024-02-16 |
0.2292 USDT |
597,585.3861 |
0.2208 USDT |
0.2195 USDT |
0.2428 USDT |
0.2319 USDT |
| 2024-02-15 |
0.2188 USDT |
901,550.2565 |
0.2369 USDT |
0.2067 USDT |
0.2409 USDT |
0.2183 USDT |
| 2024-02-14 |
0.2423 USDT |
449,816.6373 |
0.2433 USDT |
0.2364 USDT |
0.2482 USDT |
0.2371 USDT |
| 2024-02-13 |
0.2400 USDT |
354,505.9187 |
0.2389 USDT |
0.2301 USDT |
0.2449 USDT |
0.2421 USDT |
| 2024-02-12 |
0.2403 USDT |
409,456.6612 |
0.2420 USDT |
0.2336 USDT |
0.2463 USDT |
0.2395 USDT |
| 2024-02-11 |
0.2375 USDT |
362,907.6132 |
0.2369 USDT |
0.2286 USDT |
0.2450 USDT |
0.2403 USDT |
| 2024-02-10 |
0.2428 USDT |
355,706.8960 |
0.2463 USDT |
0.2356 USDT |
0.2518 USDT |
0.2389 USDT |
| 2024-02-09 |
0.2376 USDT |
319,549.5372 |
0.2334 USDT |
0.2295 USDT |
0.2536 USDT |
0.2396 USDT |
| 2024-02-08 |
0.2332 USDT |
436,409.5565 |
0.2148 USDT |
0.2142 USDT |
0.2537 USDT |
0.2405 USDT |
| 2024-02-07 |
0.2096 USDT |
216,364.0940 |
0.2265 USDT |
0.1977 USDT |
0.2271 USDT |
0.2135 USDT |
| 2024-02-06 |
0.2278 USDT |
41,773.2751 |
0.2284 USDT |
0.2251 USDT |
0.2321 USDT |
0.2276 USDT |
| 2024-02-05 |
0.2387 USDT |
45,675.7081 |
0.2337 USDT |
0.2315 USDT |
0.2467 USDT |
0.2418 USDT |
| 2024-02-04 |
0.2270 USDT |
40,279.1866 |
0.2236 USDT |
0.2222 USDT |
0.2334 USDT |
0.2334 USDT |
| 2024-02-03 |
0.2204 USDT |
33,722.8721 |
0.2205 USDT |
0.2163 USDT |
0.2233 USDT |
0.2163 USDT |
| 2024-02-02 |
0.2207 USDT |
142,165.8188 |
0.2298 USDT |
0.2084 USDT |
0.2319 USDT |
0.2185 USDT |
| 2024-02-01 |
0.2376 USDT |
128,627.2181 |
0.2401 USDT |
0.2286 USDT |
0.2445 USDT |
0.2296 USDT |
| 2024-01-31 |
0.2476 USDT |
151,038.9128 |
0.2438 USDT |
0.2347 USDT |
0.2593 USDT |
0.2459 USDT |
| 2024-01-30 |
0.2623 USDT |
224,802.7617 |
0.2668 USDT |
0.2418 USDT |
0.2789 USDT |
0.2482 USDT |
| 2024-01-29 |
0.2860 USDT |
228,863.9082 |
0.2763 USDT |
0.2620 USDT |
0.3086 USDT |
0.2629 USDT |
| 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 |