Identifier on Kucoin: MPLX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.2081 USDT |
1,314,731.6230 |
0.2053 USDT |
0.1721 USDT |
0.2764 USDT |
0.1876 USDT |
| 2023-12-08 |
0.1950 USDT |
2,383,807.9531 |
0.1266 USDT |
0.1259 USDT |
0.2830 USDT |
0.2205 USDT |
| 2023-12-07 |
0.1085 USDT |
540,743.2637 |
0.1073 USDT |
0.0966 USDT |
0.1266 USDT |
0.1139 USDT |
| 2023-12-06 |
0.1142 USDT |
475,721.1688 |
0.1178 USDT |
0.1072 USDT |
0.1205 USDT |
0.1075 USDT |
| 2023-12-05 |
0.1228 USDT |
1,222,529.9902 |
0.1284 USDT |
0.1060 USDT |
0.1384 USDT |
0.1157 USDT |
| 2023-12-04 |
0.1344 USDT |
1,115,966.0783 |
0.1239 USDT |
0.1086 USDT |
0.1613 USDT |
0.1203 USDT |
| 2023-12-03 |
0.1126 USDT |
985,321.2129 |
0.1085 USDT |
0.1051 USDT |
0.1260 USDT |
0.1217 USDT |
| 2023-12-02 |
0.1078 USDT |
930,184.7918 |
0.1008 USDT |
0.0993 USDT |
0.1170 USDT |
0.1090 USDT |
| 2023-12-01 |
0.0961 USDT |
1,014,228.8196 |
0.0979 USDT |
0.0917 USDT |
0.1073 USDT |
0.0948 USDT |
| 2023-11-30 |
0.0960 USDT |
952,956.5932 |
0.0894 USDT |
0.0857 USDT |
0.1028 USDT |
0.0979 USDT |
| 2023-11-29 |
0.0791 USDT |
747,370.3394 |
0.0747 USDT |
0.0739 USDT |
0.0842 USDT |
0.0835 USDT |
| 2023-11-28 |
0.0762 USDT |
209,379.7351 |
0.0768 USDT |
0.0740 USDT |
0.0780 USDT |
0.0750 USDT |
| 2023-11-27 |
0.0784 USDT |
157,092.2443 |
0.0807 USDT |
0.0766 USDT |
0.0809 USDT |
0.0773 USDT |
| 2023-11-26 |
0.0823 USDT |
218,438.6770 |
0.0837 USDT |
0.0800 USDT |
0.0845 USDT |
0.0804 USDT |
| 2023-11-25 |
0.0807 USDT |
790,593.5263 |
0.0715 USDT |
0.0705 USDT |
0.0948 USDT |
0.0861 USDT |
| 2023-11-24 |
0.0789 USDT |
1,263,145.5651 |
0.0615 USDT |
0.0601 USDT |
0.1214 USDT |
0.0716 USDT |
| 2023-11-23 |
0.0607 USDT |
438,147.1520 |
0.0603 USDT |
0.0597 USDT |
0.0624 USDT |
0.0613 USDT |
| 2023-11-22 |
0.0566 USDT |
591,430.2108 |
0.0605 USDT |
0.0532 USDT |
0.0609 USDT |
0.0605 USDT |
| 2023-11-21 |
0.0636 USDT |
223,890.4319 |
0.0666 USDT |
0.0610 USDT |
0.0666 USDT |
0.0610 USDT |
| 2023-11-20 |
0.0676 USDT |
192,070.9069 |
0.0667 USDT |
0.0653 USDT |
0.0695 USDT |
0.0682 USDT |
| 2023-11-19 |
0.0664 USDT |
445,386.1258 |
0.0641 USDT |
0.0631 USDT |
0.0688 USDT |
0.0668 USDT |
| 2023-11-18 |
0.0635 USDT |
136,624.5038 |
0.0655 USDT |
0.0617 USDT |
0.0660 USDT |
0.0624 USDT |
| 2023-11-17 |
0.0663 USDT |
203,399.7014 |
0.0677 USDT |
0.0647 USDT |
0.0685 USDT |
0.0655 USDT |
| 2023-11-16 |
0.0664 USDT |
511,586.0224 |
0.0658 USDT |
0.0592 USDT |
0.0710 USDT |
0.0683 USDT |
| 2023-11-15 |
0.0589 USDT |
381,353.3045 |
0.0540 USDT |
0.0539 USDT |
0.0700 USDT |
0.0676 USDT |
| 2023-11-14 |
0.0532 USDT |
273,613.7621 |
0.0503 USDT |
0.0502 USDT |
0.0568 USDT |
0.0539 USDT |
| 2023-11-13 |
0.0506 USDT |
41,978.8563 |
0.0510 USDT |
0.0497 USDT |
0.0514 USDT |
0.0504 USDT |
| 2023-11-12 |
0.0512 USDT |
60,256.4220 |
0.0526 USDT |
0.0502 USDT |
0.0530 USDT |
0.0508 USDT |
| 2023-11-11 |
0.0516 USDT |
277,069.9273 |
0.0491 USDT |
0.0491 USDT |
0.0542 USDT |
0.0535 USDT |
| 2023-11-10 |
0.0471 USDT |
75,974.6194 |
0.0457 USDT |
0.0451 USDT |
0.0484 USDT |
0.0478 USDT |
| 2023-11-09 |
0.0464 USDT |
26,502.6646 |
0.0472 USDT |
0.0456 USDT |
0.0472 USDT |
0.0460 USDT |
| 2023-11-08 |
0.0474 USDT |
284,924.5247 |
0.0427 USDT |
0.0426 USDT |
0.0501 USDT |
0.0474 USDT |
| 2023-11-07 |
0.0430 USDT |
73,104.0039 |
0.0433 USDT |
0.0425 USDT |
0.0433 USDT |
0.0426 USDT |
| 2023-11-06 |
0.0435 USDT |
156,310.0703 |
0.0429 USDT |
0.0424 USDT |
0.0453 USDT |
0.0432 USDT |
| 2023-11-05 |
0.0424 USDT |
137,621.9117 |
0.0417 USDT |
0.0411 USDT |
0.0432 USDT |
0.0426 USDT |
| 2023-11-04 |
0.0409 USDT |
49,881.9373 |
0.0405 USDT |
0.0401 USDT |
0.0418 USDT |
0.0418 USDT |
| 2023-11-03 |
0.0406 USDT |
68,006.9362 |
0.0406 USDT |
0.0398 USDT |
0.0411 USDT |
0.0408 USDT |
| 2023-11-02 |
0.0426 USDT |
202,861.9923 |
0.0442 USDT |
0.0406 USDT |
0.0445 USDT |
0.0411 USDT |
| 2023-11-01 |
0.0444 USDT |
202,711.8950 |
0.0460 USDT |
0.0423 USDT |
0.0460 USDT |
0.0440 USDT |
| 2023-10-31 |
0.0451 USDT |
135,018.4828 |
0.0427 USDT |
0.0425 USDT |
0.0465 USDT |
0.0460 USDT |
| 2023-10-30 |
0.0423 USDT |
80,919.0090 |
0.0416 USDT |
0.0413 USDT |
0.0430 USDT |
0.0425 USDT |
| 2023-10-29 |
0.0420 USDT |
161,046.3211 |
0.0427 USDT |
0.0410 USDT |
0.0428 USDT |
0.0420 USDT |
| 2023-10-28 |
0.0431 USDT |
130,624.5998 |
0.0436 USDT |
0.0413 USDT |
0.0448 USDT |
0.0428 USDT |
| 2023-10-27 |
0.0431 USDT |
163,865.6089 |
0.0417 USDT |
0.0416 USDT |
0.0445 USDT |
0.0439 USDT |
| 2023-10-26 |
0.0417 USDT |
180,971.0407 |
0.0389 USDT |
0.0389 USDT |
0.0424 USDT |
0.0416 USDT |
| 2023-10-25 |
0.0385 USDT |
63,963.3036 |
0.0391 USDT |
0.0381 USDT |
0.0391 USDT |
0.0386 USDT |
| 2023-10-24 |
0.0370 USDT |
452,547.5592 |
0.0367 USDT |
0.0327 USDT |
0.0415 USDT |
0.0396 USDT |
| 2023-10-23 |
0.0366 USDT |
170,797.7103 |
0.0361 USDT |
0.0353 USDT |
0.0373 USDT |
0.0373 USDT |
| 2023-10-22 |
0.0356 USDT |
83,241.1709 |
0.0355 USDT |
0.0350 USDT |
0.0365 USDT |
0.0359 USDT |
| 2023-10-21 |
0.0351 USDT |
254,021.5366 |
0.0343 USDT |
0.0341 USDT |
0.0362 USDT |
0.0347 USDT |