Crypto exchange Kucoin

Market Metal (MTL) / Tether (USDT)

Identifier on Kucoin: MTL-USDT
123...2425
Date Price Volume Open Low High Close
2024-12-22 1.1261 USDT 9,601.3366 MTL 1.0940 USDT 1.0881 USDT 1.1741 USDT 1.1298 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
123...2425