Identifier on Kucoin: MPLX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-05 |
0.0544 USDT |
32,699.5595 |
0.0553 USDT |
0.0535 USDT |
0.0554 USDT |
0.0540 USDT |
| 2023-10-04 |
0.0545 USDT |
100,754.4337 |
0.0551 USDT |
0.0539 USDT |
0.0554 USDT |
0.0552 USDT |
| 2023-10-03 |
0.0552 USDT |
101,034.1247 |
0.0550 USDT |
0.0550 USDT |
0.0568 USDT |
0.0556 USDT |
| 2023-10-02 |
0.0542 USDT |
148,055.3034 |
0.0543 USDT |
0.0526 USDT |
0.0559 USDT |
0.0547 USDT |
| 2023-10-01 |
0.0511 USDT |
201,396.1557 |
0.0545 USDT |
0.0480 USDT |
0.0547 USDT |
0.0547 USDT |
| 2023-09-30 |
0.0549 USDT |
510,000.1858 |
0.0493 USDT |
0.0479 USDT |
0.0620 USDT |
0.0530 USDT |
| 2023-09-29 |
0.0456 USDT |
319,668.5177 |
0.0448 USDT |
0.0435 USDT |
0.0484 USDT |
0.0474 USDT |
| 2023-09-28 |
0.0432 USDT |
648,571.0017 |
0.0403 USDT |
0.0381 USDT |
0.0450 USDT |
0.0443 USDT |
| 2023-09-27 |
0.0383 USDT |
368,890.8173 |
0.0396 USDT |
0.0360 USDT |
0.0402 USDT |
0.0400 USDT |
| 2023-09-26 |
0.0392 USDT |
874,644.3740 |
0.0367 USDT |
0.0357 USDT |
0.0439 USDT |
0.0397 USDT |
| 2023-09-25 |
0.0358 USDT |
1,246,605.1457 |
0.0382 USDT |
0.0330 USDT |
0.0390 USDT |
0.0365 USDT |
| 2023-09-24 |
0.0379 USDT |
2,643,823.4080 |
0.0505 USDT |
0.0327 USDT |
0.0517 USDT |
0.0366 USDT |
| 2023-09-23 |
0.0509 USDT |
483,446.6704 |
0.0529 USDT |
0.0444 USDT |
0.0556 USDT |
0.0504 USDT |
| 2023-09-22 |
0.0505 USDT |
981,726.1360 |
0.0731 USDT |
0.0420 USDT |
0.0734 USDT |
0.0520 USDT |
| 2023-09-21 |
0.0736 USDT |
5,820.7891 |
0.0740 USDT |
0.0725 USDT |
0.0742 USDT |
0.0731 USDT |
| 2023-09-20 |
0.0696 USDT |
446,261.4364 |
0.0700 USDT |
0.0655 USDT |
0.0778 USDT |
0.0752 USDT |
| 2023-09-19 |
0.0675 USDT |
637,129.5158 |
0.0743 USDT |
0.0590 USDT |
0.0758 USDT |
0.0670 USDT |
| 2023-09-18 |
0.0734 USDT |
17,318.7144 |
0.0744 USDT |
0.0723 USDT |
0.0759 USDT |
0.0737 USDT |
| 2023-09-17 |
0.0739 USDT |
22,533.9256 |
0.0737 USDT |
0.0702 USDT |
0.0783 USDT |
0.0744 USDT |
| 2023-09-16 |
0.0745 USDT |
10,605.5540 |
0.0743 USDT |
0.0726 USDT |
0.0754 USDT |
0.0731 USDT |
| 2023-09-15 |
0.0728 USDT |
11,724.7947 |
0.0740 USDT |
0.0727 USDT |
0.0740 USDT |
0.0727 USDT |
| 2023-09-14 |
0.0748 USDT |
1,416.2257 |
0.0758 USDT |
0.0735 USDT |
0.0758 USDT |
0.0750 USDT |
| 2023-09-13 |
0.0757 USDT |
1,497.0156 |
0.0747 USDT |
0.0747 USDT |
0.0760 USDT |
0.0760 USDT |
| 2023-09-12 |
0.0744 USDT |
1,719.8946 |
0.0737 USDT |
0.0725 USDT |
0.0752 USDT |
0.0744 USDT |
| 2023-09-11 |
0.0731 USDT |
6,495.2856 |
0.0747 USDT |
0.0725 USDT |
0.0752 USDT |
0.0733 USDT |
| 2023-09-10 |
0.0737 USDT |
20,500.0897 |
0.0747 USDT |
0.0706 USDT |
0.0753 USDT |
0.0753 USDT |
| 2023-09-09 |
0.0742 USDT |
6,935.5286 |
0.0744 USDT |
0.0711 USDT |
0.0763 USDT |
0.0747 USDT |
| 2023-09-08 |
0.0736 USDT |
2,285.9980 |
0.0747 USDT |
0.0723 USDT |
0.0747 USDT |
0.0744 USDT |
| 2023-09-07 |
0.0745 USDT |
3,123.9692 |
0.0747 USDT |
0.0742 USDT |
0.0763 USDT |
0.0757 USDT |
| 2023-09-06 |
0.0747 USDT |
2,146.0243 |
0.0747 USDT |
0.0742 USDT |
0.0757 USDT |
0.0757 USDT |
| 2023-09-05 |
0.0737 USDT |
1,610.9126 |
0.0737 USDT |
0.0730 USDT |
0.0750 USDT |
0.0747 USDT |
| 2023-09-04 |
0.0738 USDT |
18,835.7444 |
0.0763 USDT |
0.0712 USDT |
0.0763 USDT |
0.0742 USDT |
| 2023-09-03 |
0.0825 USDT |
85,893.6554 |
0.0857 USDT |
0.0744 USDT |
0.0871 USDT |
0.0767 USDT |
| 2023-09-02 |
0.0844 USDT |
60,339.9752 |
0.0761 USDT |
0.0758 USDT |
0.0960 USDT |
0.0866 USDT |
| 2023-09-01 |
0.0767 USDT |
9,879.6471 |
0.0747 USDT |
0.0728 USDT |
0.0804 USDT |
0.0764 USDT |