Identifier on Kucoin: MPLX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-20 |
0.0330 USDT |
451,110.6199 |
0.0295 USDT |
0.0294 USDT |
0.0348 USDT |
0.0341 USDT |
| 2023-10-19 |
0.0300 USDT |
981,110.5594 |
0.0326 USDT |
0.0284 USDT |
0.0337 USDT |
0.0295 USDT |
| 2023-10-18 |
0.0353 USDT |
296,071.7060 |
0.0351 USDT |
0.0337 USDT |
0.0375 USDT |
0.0345 USDT |
| 2023-10-17 |
0.0366 USDT |
1,587,180.0281 |
0.0382 USDT |
0.0338 USDT |
0.0416 USDT |
0.0352 USDT |
| 2023-10-16 |
0.0392 USDT |
1,661,342.4278 |
0.0358 USDT |
0.0336 USDT |
0.0485 USDT |
0.0390 USDT |
| 2023-10-15 |
0.0345 USDT |
889,946.2505 |
0.0357 USDT |
0.0331 USDT |
0.0367 USDT |
0.0359 USDT |
| 2023-10-14 |
0.0395 USDT |
710,257.6573 |
0.0390 USDT |
0.0351 USDT |
0.0404 USDT |
0.0357 USDT |
| 2023-10-13 |
0.0393 USDT |
786,624.2933 |
0.0423 USDT |
0.0369 USDT |
0.0431 USDT |
0.0389 USDT |
| 2023-10-12 |
0.0457 USDT |
163,666.8173 |
0.0481 USDT |
0.0425 USDT |
0.0500 USDT |
0.0478 USDT |
| 2023-10-11 |
0.0543 USDT |
25,182.8653 |
0.0543 USDT |
0.0536 USDT |
0.0548 USDT |
0.0545 USDT |
| 2023-10-10 |
0.0541 USDT |
21,378.4222 |
0.0545 USDT |
0.0537 USDT |
0.0549 USDT |
0.0543 USDT |
| 2023-10-09 |
0.0537 USDT |
26,202.9184 |
0.0549 USDT |
0.0525 USDT |
0.0551 USDT |
0.0542 USDT |
| 2023-10-08 |
0.0545 USDT |
28,482.4316 |
0.0549 USDT |
0.0534 USDT |
0.0559 USDT |
0.0547 USDT |
| 2023-10-07 |
0.0549 USDT |
119,967.9398 |
0.0547 USDT |
0.0518 USDT |
0.0572 USDT |
0.0545 USDT |
| 2023-10-06 |
0.0480 USDT |
332,681.3281 |
0.0530 USDT |
0.0428 USDT |
0.0545 USDT |
0.0541 USDT |