Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
1.2455 USDT |
10,845.0101 MTL |
1.2546 USDT |
1.2352 USDT |
1.2560 USDT |
1.2516 USDT |
| 2023-09-29 |
1.2589 USDT |
22,442.2048 MTL |
1.2958 USDT |
1.2245 USDT |
1.2958 USDT |
1.2325 USDT |
| 2023-09-28 |
1.2841 USDT |
16,187.2743 MTL |
1.2774 USDT |
1.2747 USDT |
1.2981 USDT |
1.2910 USDT |
| 2023-09-27 |
1.2846 USDT |
29,685.2090 MTL |
1.2882 USDT |
1.2600 USDT |
1.3085 USDT |
1.2738 USDT |
| 2023-09-26 |
1.3284 USDT |
37,227.4640 MTL |
1.3546 USDT |
1.2828 USDT |
1.3656 USDT |
1.2933 USDT |
| 2023-09-25 |
1.3396 USDT |
47,011.8207 MTL |
1.3472 USDT |
1.3102 USDT |
1.3667 USDT |
1.3549 USDT |
| 2023-09-24 |
1.3527 USDT |
58,950.5383 MTL |
1.3307 USDT |
1.3100 USDT |
1.3772 USDT |
1.3640 USDT |
| 2023-09-23 |
1.3149 USDT |
49,712.3612 MTL |
1.3014 USDT |
1.2900 USDT |
1.3460 USDT |
1.3205 USDT |
| 2023-09-22 |
1.2931 USDT |
50,652.5288 MTL |
1.3044 USDT |
1.2749 USDT |
1.3147 USDT |
1.2978 USDT |
| 2023-09-21 |
1.3039 USDT |
91,544.5982 MTL |
1.3377 USDT |
1.2630 USDT |
1.3412 USDT |
1.3094 USDT |
| 2023-09-20 |
1.3113 USDT |
101,721.2055 MTL |
1.2744 USDT |
1.2578 USDT |
1.3497 USDT |
1.3467 USDT |
| 2023-09-19 |
1.2512 USDT |
55,340.0903 MTL |
1.2321 USDT |
1.2261 USDT |
1.2753 USDT |
1.2700 USDT |
| 2023-09-18 |
1.2446 USDT |
152,923.8007 MTL |
1.2163 USDT |
1.2121 USDT |
1.3587 USDT |
1.2327 USDT |
| 2023-09-17 |
1.2537 USDT |
202,154.6650 MTL |
1.3678 USDT |
1.1498 USDT |
1.3678 USDT |
1.2258 USDT |
| 2023-09-16 |
1.4922 USDT |
131,500.4214 MTL |
1.6324 USDT |
1.3310 USDT |
1.6651 USDT |
1.3677 USDT |
| 2023-09-15 |
1.5637 USDT |
107,469.5171 MTL |
1.5320 USDT |
1.5003 USDT |
1.6301 USDT |
1.6230 USDT |
| 2023-09-14 |
1.5067 USDT |
134,238.6423 MTL |
1.4952 USDT |
1.4242 USDT |
1.5966 USDT |
1.5371 USDT |
| 2023-09-13 |
1.4135 USDT |
82,787.4830 MTL |
1.3524 USDT |
1.3506 USDT |
1.5114 USDT |
1.4968 USDT |
| 2023-09-12 |
1.3371 USDT |
74,638.0779 MTL |
1.2943 USDT |
1.2828 USDT |
1.3779 USDT |
1.3566 USDT |
| 2023-09-11 |
1.2974 USDT |
110,830.9163 MTL |
1.2825 USDT |
1.2376 USDT |
1.3400 USDT |
1.2796 USDT |
| 2023-09-10 |
1.2553 USDT |
123,424.9334 MTL |
1.2488 USDT |
1.1665 USDT |
1.3896 USDT |
1.2742 USDT |
| 2023-09-09 |
1.2378 USDT |
40,685.8451 MTL |
1.2364 USDT |
1.2078 USDT |
1.2661 USDT |
1.2370 USDT |
| 2023-09-08 |
1.2155 USDT |
25,171.3807 MTL |
1.1980 USDT |
1.1891 USDT |
1.2358 USDT |
1.2352 USDT |
| 2023-09-07 |
1.1758 USDT |
8,258.2247 MTL |
1.1769 USDT |
1.1544 USDT |
1.1951 USDT |
1.1896 USDT |
| 2023-09-06 |
1.1733 USDT |
28,719.6498 MTL |
1.1690 USDT |
1.1434 USDT |
1.2040 USDT |
1.1740 USDT |
| 2023-09-05 |
1.1632 USDT |
62,703.8063 MTL |
1.1250 USDT |
1.1128 USDT |
1.1966 USDT |
1.1702 USDT |
| 2023-09-04 |
1.1123 USDT |
17,443.1198 MTL |
1.1208 USDT |
1.0939 USDT |
1.1330 USDT |
1.1171 USDT |
| 2023-09-03 |
1.1143 USDT |
21,287.8636 MTL |
1.1256 USDT |
1.1011 USDT |
1.1283 USDT |
1.1282 USDT |
| 2023-09-02 |
1.1087 USDT |
24,644.5335 MTL |
1.0928 USDT |
1.0894 USDT |
1.1336 USDT |
1.1109 USDT |
| 2023-09-01 |
1.1060 USDT |
11,003.0398 MTL |
1.1245 USDT |
1.0735 USDT |
1.1352 USDT |
1.0976 USDT |
| 2023-08-31 |
1.1488 USDT |
24,994.6898 MTL |
1.1770 USDT |
1.1024 USDT |
1.1827 USDT |
1.1231 USDT |
| 2023-08-30 |
1.1798 USDT |
19,619.3808 MTL |
1.1694 USDT |
1.1500 USDT |
1.2112 USDT |
1.1619 USDT |
| 2023-08-29 |
1.1522 USDT |
16,609.4002 MTL |
1.1310 USDT |
1.1171 USDT |
1.1781 USDT |
1.1700 USDT |
| 2023-08-28 |
1.1255 USDT |
14,265.3440 MTL |
1.1334 USDT |
1.0994 USDT |
1.1533 USDT |
1.1227 USDT |
| 2023-08-27 |
1.1239 USDT |
1,279.5659 MTL |
1.1270 USDT |
1.1179 USDT |
1.1284 USDT |
1.1243 USDT |
| 2023-08-26 |
1.1310 USDT |
7,425.6583 MTL |
1.1232 USDT |
1.1212 USDT |
1.1391 USDT |
1.1284 USDT |
| 2023-08-25 |
1.1064 USDT |
8,207.1549 MTL |
1.1144 USDT |
1.0886 USDT |
1.1213 USDT |
1.1213 USDT |
| 2023-08-24 |
1.1259 USDT |
11,596.2817 MTL |
1.1231 USDT |
1.1088 USDT |
1.1408 USDT |
1.1213 USDT |
| 2023-08-23 |
1.1053 USDT |
37,860.5107 MTL |
1.1026 USDT |
1.0912 USDT |
1.1300 USDT |
1.1230 USDT |
| 2023-08-22 |
1.0886 USDT |
31,360.0842 MTL |
1.1026 USDT |
1.0480 USDT |
1.1229 USDT |
1.0949 USDT |
| 2023-08-21 |
1.0884 USDT |
13,266.4820 MTL |
1.1058 USDT |
1.0528 USDT |
1.1120 USDT |
1.0962 USDT |
| 2023-08-20 |
1.1223 USDT |
32,784.4111 MTL |
1.1207 USDT |
1.0884 USDT |
1.1388 USDT |
1.1059 USDT |
| 2023-08-19 |
1.1224 USDT |
21,785.6152 MTL |
1.0934 USDT |
1.0862 USDT |
1.1388 USDT |
1.1274 USDT |
| 2023-08-18 |
1.0929 USDT |
44,026.5138 MTL |
1.0499 USDT |
1.0499 USDT |
1.1259 USDT |
1.0920 USDT |
| 2023-08-17 |
1.1022 USDT |
183,960.0119 MTL |
1.1557 USDT |
0.9098 USDT |
1.1967 USDT |
1.0508 USDT |
| 2023-08-16 |
1.2148 USDT |
30,173.4650 MTL |
1.2134 USDT |
1.1700 USDT |
1.2664 USDT |
1.1889 USDT |
| 2023-08-15 |
1.2260 USDT |
96,589.4860 MTL |
1.3217 USDT |
1.1180 USDT |
1.3217 USDT |
1.1925 USDT |
| 2023-08-14 |
1.3208 USDT |
9,061.4628 MTL |
1.3050 USDT |
1.2988 USDT |
1.3342 USDT |
1.3167 USDT |
| 2023-08-13 |
1.3129 USDT |
9,074.8819 MTL |
1.3059 USDT |
1.2969 USDT |
1.3207 USDT |
1.2990 USDT |
| 2023-08-12 |
1.3057 USDT |
9,399.4722 MTL |
1.3097 USDT |
1.2964 USDT |
1.3169 USDT |
1.3026 USDT |