Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
1.1249 USDT |
6,836.3889 MTL |
1.0940 USDT |
1.0881 USDT |
1.1741 USDT |
1.1235 USDT |
| 2024-12-21 |
1.1399 USDT |
15,673.2948 MTL |
1.1378 USDT |
1.0881 USDT |
1.1970 USDT |
1.0881 USDT |
| 2024-12-20 |
1.0683 USDT |
31,249.4070 MTL |
1.0547 USDT |
0.9694 USDT |
1.1250 USDT |
1.1250 USDT |
| 2024-12-19 |
1.1092 USDT |
26,442.2394 MTL |
1.1400 USDT |
1.0145 USDT |
1.1682 USDT |
1.0347 USDT |
| 2024-12-18 |
1.2316 USDT |
5,567.0206 MTL |
1.2606 USDT |
1.2099 USDT |
1.2667 USDT |
1.2283 USDT |
| 2024-12-17 |
1.3138 USDT |
4,793.0217 MTL |
1.3418 USDT |
1.2770 USDT |
1.3486 USDT |
1.2881 USDT |
| 2024-12-16 |
1.3547 USDT |
9,073.6977 MTL |
1.3954 USDT |
1.3100 USDT |
1.4128 USDT |
1.3637 USDT |
| 2024-12-15 |
1.3562 USDT |
4,805.5980 MTL |
1.3460 USDT |
1.3167 USDT |
1.4000 USDT |
1.3894 USDT |
| 2024-12-14 |
1.3944 USDT |
7,875.7605 MTL |
1.4281 USDT |
1.3484 USDT |
1.4423 USDT |
1.3674 USDT |
| 2024-12-13 |
1.4182 USDT |
15,386.4658 MTL |
1.4334 USDT |
1.3892 USDT |
1.4437 USDT |
1.4310 USDT |
| 2024-12-12 |
1.4268 USDT |
21,927.3354 MTL |
1.3868 USDT |
1.3807 USDT |
1.4713 USDT |
1.4102 USDT |
| 2024-12-11 |
1.3257 USDT |
10,013.0151 MTL |
1.2953 USDT |
1.2295 USDT |
1.3989 USDT |
1.3788 USDT |
| 2024-12-10 |
1.3145 USDT |
25,247.3954 MTL |
1.3942 USDT |
1.2086 USDT |
1.4086 USDT |
1.2176 USDT |
| 2024-12-09 |
1.5834 USDT |
9,377.9474 MTL |
1.7134 USDT |
1.5252 USDT |
1.7248 USDT |
1.5538 USDT |
| 2024-12-08 |
1.7092 USDT |
4,113.8416 MTL |
1.6906 USDT |
1.6588 USDT |
1.7704 USDT |
1.7134 USDT |
| 2024-12-07 |
1.6851 USDT |
5,389.6760 MTL |
1.6923 USDT |
1.6595 USDT |
1.7098 USDT |
1.6906 USDT |
| 2024-12-06 |
1.6633 USDT |
6,713.2898 MTL |
1.6433 USDT |
1.6032 USDT |
1.7107 USDT |
1.6811 USDT |
| 2024-12-05 |
1.6980 USDT |
9,130.0051 MTL |
1.6906 USDT |
1.6496 USDT |
1.7620 USDT |
1.7276 USDT |
| 2024-12-04 |
1.7082 USDT |
24,385.4192 MTL |
1.6564 USDT |
1.6290 USDT |
1.8131 USDT |
1.6733 USDT |
| 2024-12-03 |
1.6712 USDT |
28,567.8755 MTL |
1.6107 USDT |
1.5807 USDT |
1.7332 USDT |
1.5977 USDT |
| 2024-12-02 |
1.5020 USDT |
14,795.2222 MTL |
1.5694 USDT |
1.4370 USDT |
1.5895 USDT |
1.5817 USDT |
| 2024-12-01 |
1.5386 USDT |
5,439.0367 MTL |
1.5454 USDT |
1.4851 USDT |
1.5722 USDT |
1.5591 USDT |
| 2024-11-30 |
1.5280 USDT |
10,875.1787 MTL |
1.5429 USDT |
1.4958 USDT |
1.5597 USDT |
1.5542 USDT |
| 2024-11-29 |
1.4915 USDT |
20,278.8873 MTL |
1.4645 USDT |
1.4298 USDT |
1.5420 USDT |
1.5415 USDT |
| 2024-11-28 |
1.4472 USDT |
9,000.2840 MTL |
1.4784 USDT |
1.4265 USDT |
1.4784 USDT |
1.4730 USDT |
| 2024-11-27 |
1.4276 USDT |
10,072.2309 MTL |
1.4406 USDT |
1.3979 USDT |
1.4600 USDT |
1.4524 USDT |
| 2024-11-26 |
1.4189 USDT |
59,489.6850 MTL |
1.3552 USDT |
1.3354 USDT |
1.5134 USDT |
1.4406 USDT |
| 2024-11-25 |
1.4269 USDT |
28,269.0071 MTL |
1.3714 USDT |
1.3500 USDT |
1.4832 USDT |
1.3781 USDT |
| 2024-11-24 |
1.3515 USDT |
13,264.8692 MTL |
1.3380 USDT |
1.2678 USDT |
1.4350 USDT |
1.3692 USDT |
| 2024-11-23 |
1.3479 USDT |
42,254.6870 MTL |
1.2481 USDT |
1.2373 USDT |
1.4227 USDT |
1.3270 USDT |
| 2024-11-22 |
1.2216 USDT |
23,893.0711 MTL |
1.2069 USDT |
1.1676 USDT |
1.2312 USDT |
1.1933 USDT |
| 2024-11-21 |
1.1903 USDT |
13,764.0550 MTL |
1.1882 USDT |
1.1341 USDT |
1.2312 USDT |
1.2056 USDT |
| 2024-11-20 |
1.2106 USDT |
14,352.4549 MTL |
1.2213 USDT |
1.1494 USDT |
1.2390 USDT |
1.1948 USDT |
| 2024-11-19 |
1.2724 USDT |
22,569.0101 MTL |
1.2402 USDT |
1.1994 USDT |
1.3339 USDT |
1.2130 USDT |
| 2024-11-18 |
1.1901 USDT |
18,026.8449 MTL |
1.1320 USDT |
1.1242 USDT |
1.2389 USDT |
1.2361 USDT |
| 2024-11-17 |
1.1917 USDT |
50,520.0085 MTL |
1.2307 USDT |
1.1063 USDT |
1.3260 USDT |
1.1242 USDT |
| 2024-11-16 |
1.1622 USDT |
23,278.7365 MTL |
1.0999 USDT |
1.0999 USDT |
1.2114 USDT |
1.2112 USDT |
| 2024-11-15 |
1.0650 USDT |
18,219.4416 MTL |
1.0139 USDT |
0.9938 USDT |
1.1126 USDT |
1.1089 USDT |
| 2024-11-14 |
1.0313 USDT |
37,022.5389 MTL |
1.0720 USDT |
1.0100 USDT |
1.0988 USDT |
1.0350 USDT |
| 2024-11-13 |
1.0761 USDT |
32,424.9473 MTL |
1.1641 USDT |
1.0300 USDT |
1.1791 USDT |
1.0617 USDT |
| 2024-11-12 |
1.1555 USDT |
66,771.6848 MTL |
1.1765 USDT |
1.0828 USDT |
1.2206 USDT |
1.1354 USDT |
| 2024-11-11 |
1.0441 USDT |
6,152.9700 MTL |
1.0361 USDT |
1.0082 USDT |
1.0828 USDT |
1.0789 USDT |
| 2024-11-10 |
1.0058 USDT |
12,220.3867 MTL |
0.9898 USDT |
0.9715 USDT |
1.0392 USDT |
1.0302 USDT |
| 2024-11-09 |
0.9676 USDT |
8,820.5683 MTL |
0.9703 USDT |
0.9571 USDT |
0.9851 USDT |
0.9715 USDT |
| 2024-11-08 |
0.9690 USDT |
5,796.9952 MTL |
0.9755 USDT |
0.9487 USDT |
0.9887 USDT |
0.9708 USDT |
| 2024-11-07 |
0.9619 USDT |
41,567.3185 MTL |
0.9321 USDT |
0.9209 USDT |
0.9945 USDT |
0.9749 USDT |
| 2024-11-06 |
0.9138 USDT |
8,666.2747 MTL |
0.8651 USDT |
0.8651 USDT |
0.9340 USDT |
0.9249 USDT |
| 2024-11-05 |
0.8576 USDT |
1,318.3757 MTL |
0.8412 USDT |
0.8412 USDT |
0.8733 USDT |
0.8550 USDT |
| 2024-11-04 |
0.8512 USDT |
3,264.1022 MTL |
0.8533 USDT |
0.8175 USDT |
0.8675 USDT |
0.8402 USDT |
| 2024-11-03 |
0.8549 USDT |
3,511.9403 MTL |
0.8866 USDT |
0.8300 USDT |
0.8866 USDT |
0.8599 USDT |