Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
1.2037 USDT |
749.2717 MTL |
1.2069 USDT |
1.1962 USDT |
1.2093 USDT |
1.2056 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 |
| 2024-11-02 |
0.8948 USDT |
1,837.2501 MTL |
0.9002 USDT |
0.8775 USDT |
0.9104 USDT |
0.8864 USDT |
| 2024-11-01 |
0.8935 USDT |
7,349.4016 MTL |
0.9060 USDT |
0.8846 USDT |
0.9300 USDT |
0.8931 USDT |
| 2024-10-31 |
0.9136 USDT |
8,727.3306 MTL |
0.9453 USDT |
0.8980 USDT |
0.9538 USDT |
0.9028 USDT |
| 2024-10-30 |
0.9457 USDT |
4,897.2562 MTL |
0.9483 USDT |
0.9349 USDT |
0.9536 USDT |
0.9488 USDT |
| 2024-10-29 |
0.9451 USDT |
2,324.2984 MTL |
0.9320 USDT |
0.9320 USDT |
0.9650 USDT |
0.9523 USDT |
| 2024-10-28 |
0.9093 USDT |
11,664.4999 MTL |
0.9207 USDT |
0.8901 USDT |
0.9228 USDT |
0.9159 USDT |
| 2024-10-27 |
0.9154 USDT |
2,334.2972 MTL |
0.9180 USDT |
0.8991 USDT |
0.9303 USDT |
0.9163 USDT |
| 2024-10-26 |
0.9156 USDT |
2,486.2378 MTL |
0.9073 USDT |
0.8996 USDT |
0.9237 USDT |
0.9144 USDT |
| 2024-10-25 |
0.9833 USDT |
10,569.9331 MTL |
1.0047 USDT |
0.9538 USDT |
1.0047 USDT |
0.9718 USDT |
| 2024-10-24 |
0.9980 USDT |
15,932.0082 MTL |
1.0297 USDT |
0.9816 USDT |
1.0404 USDT |
1.0025 USDT |
| 2024-10-23 |
1.0829 USDT |
48,712.2341 MTL |
1.1427 USDT |
1.0143 USDT |
1.1900 USDT |
1.0308 USDT |
| 2024-10-22 |
1.1231 USDT |
139,457.8819 MTL |
0.9885 USDT |
0.9673 USDT |
1.2432 USDT |
1.1970 USDT |
| 2024-10-21 |
1.0208 USDT |
2,502.3249 MTL |
1.0418 USDT |
0.9927 USDT |
1.0418 USDT |
0.9934 USDT |
| 2024-10-20 |
1.0020 USDT |
1,989.1844 MTL |
0.9989 USDT |
0.9856 USDT |
1.0341 USDT |
1.0317 USDT |
| 2024-10-19 |
1.0022 USDT |
3,805.8960 MTL |
0.9835 USDT |
0.9835 USDT |
1.0203 USDT |
1.0065 USDT |
| 2024-10-18 |
0.9700 USDT |
7,937.6994 MTL |
0.9699 USDT |
0.9619 USDT |
0.9804 USDT |
0.9736 USDT |
| 2024-10-17 |
0.9696 USDT |
19,831.0694 MTL |
0.9927 USDT |
0.9433 USDT |
0.9966 USDT |
0.9565 USDT |
| 2024-10-16 |
0.9808 USDT |
21,341.9275 MTL |
0.9838 USDT |
0.9696 USDT |
0.9989 USDT |
0.9867 USDT |
| 2024-10-15 |
0.9737 USDT |
2,600.7481 MTL |
0.9931 USDT |
0.9429 USDT |
0.9937 USDT |
0.9672 USDT |
| 2024-10-14 |
0.9655 USDT |
1,462.9213 MTL |
0.9481 USDT |
0.9441 USDT |
0.9849 USDT |
0.9822 USDT |
| 2024-10-13 |
0.9519 USDT |
3,079.0238 MTL |
0.9725 USDT |
0.9297 USDT |
0.9848 USDT |
0.9346 USDT |
| 2024-10-12 |
0.9711 USDT |
1,579.6576 MTL |
0.9694 USDT |
0.9567 USDT |
0.9938 USDT |
0.9662 USDT |
| 2024-10-11 |
0.9516 USDT |
2,415.1951 MTL |
0.9242 USDT |
0.9242 USDT |
0.9680 USDT |
0.9680 USDT |
| 2024-10-10 |
0.9136 USDT |
3,253.5382 MTL |
0.9155 USDT |
0.8966 USDT |
0.9300 USDT |
0.9081 USDT |
| 2024-10-09 |
0.9478 USDT |
4,519.9423 MTL |
0.9627 USDT |
0.9189 USDT |
0.9715 USDT |
0.9210 USDT |
| 2024-10-08 |
0.9771 USDT |
3,112.7553 MTL |
0.9629 USDT |
0.9450 USDT |
0.9989 USDT |
0.9611 USDT |
| 2024-10-07 |
0.9725 USDT |
4,841.7416 MTL |
0.9732 USDT |
0.9523 USDT |
0.9893 USDT |
0.9715 USDT |
| 2024-10-06 |
0.9608 USDT |
4,682.6854 MTL |
0.9516 USDT |
0.9474 USDT |
0.9775 USDT |
0.9647 USDT |
| 2024-10-05 |
0.9510 USDT |
1,398.7021 MTL |
0.9391 USDT |
0.9342 USDT |
0.9596 USDT |
0.9394 USDT |
| 2024-10-04 |
0.9187 USDT |
979.1276 MTL |
0.9108 USDT |
0.9080 USDT |
0.9357 USDT |
0.9342 USDT |