Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-11 |
1.3133 USDT |
29,487.9534 MTL |
1.3206 USDT |
1.3047 USDT |
1.3326 USDT |
1.3112 USDT |
| 2023-08-10 |
1.3081 USDT |
23,389.2677 MTL |
1.3035 USDT |
1.2968 USDT |
1.3231 USDT |
1.3169 USDT |
| 2023-08-09 |
1.3013 USDT |
13,391.6234 MTL |
1.2977 USDT |
1.2874 USDT |
1.3139 USDT |
1.3003 USDT |
| 2023-08-08 |
1.3000 USDT |
14,188.5440 MTL |
1.2994 USDT |
1.2787 USDT |
1.3129 USDT |
1.2990 USDT |
| 2023-08-07 |
1.3370 USDT |
32,918.5537 MTL |
1.3700 USDT |
1.2820 USDT |
1.3946 USDT |
1.3076 USDT |
| 2023-08-06 |
1.4095 USDT |
23,865.4404 MTL |
1.4166 USDT |
1.3715 USDT |
1.4430 USDT |
1.3772 USDT |
| 2023-08-05 |
1.3878 USDT |
22,782.7071 MTL |
1.4001 USDT |
1.3675 USDT |
1.4169 USDT |
1.4063 USDT |
| 2023-08-04 |
1.4180 USDT |
74,568.8887 MTL |
1.4495 USDT |
1.3741 USDT |
1.4771 USDT |
1.3987 USDT |
| 2023-08-03 |
1.4694 USDT |
137,509.4045 MTL |
1.4866 USDT |
1.4270 USDT |
1.5157 USDT |
1.4550 USDT |
| 2023-08-02 |
1.4636 USDT |
207,651.2486 MTL |
1.4352 USDT |
1.4145 USDT |
1.4960 USDT |
1.4742 USDT |
| 2023-08-01 |
1.3572 USDT |
90,416.0699 MTL |
1.3174 USDT |
1.2740 USDT |
1.4161 USDT |
1.4089 USDT |
| 2023-07-31 |
1.3227 USDT |
17,094.3977 MTL |
1.3197 USDT |
1.3100 USDT |
1.3397 USDT |
1.3209 USDT |
| 2023-07-30 |
1.3222 USDT |
25,025.0276 MTL |
1.3744 USDT |
1.2893 USDT |
1.3800 USDT |
1.3150 USDT |
| 2023-07-29 |
1.3592 USDT |
19,628.6731 MTL |
1.3664 USDT |
1.3391 USDT |
1.3735 USDT |
1.3735 USDT |
| 2023-07-28 |
1.3479 USDT |
67,341.6756 MTL |
1.2987 USDT |
1.2982 USDT |
1.3797 USDT |
1.3665 USDT |
| 2023-07-27 |
1.2853 USDT |
26,587.2936 MTL |
1.2916 USDT |
1.2695 USDT |
1.3058 USDT |
1.2958 USDT |
| 2023-07-26 |
1.2862 USDT |
58,825.8501 MTL |
1.3034 USDT |
1.2638 USDT |
1.3074 USDT |
1.3074 USDT |
| 2023-07-25 |
1.2828 USDT |
12,034.8189 MTL |
1.2911 USDT |
1.2717 USDT |
1.2995 USDT |
1.2973 USDT |
| 2023-07-24 |
1.2979 USDT |
55,349.8009 MTL |
1.3816 USDT |
1.2571 USDT |
1.3819 USDT |
1.2932 USDT |
| 2023-07-23 |
1.3857 USDT |
22,799.4388 MTL |
1.3671 USDT |
1.3617 USDT |
1.3961 USDT |
1.3855 USDT |
| 2023-07-22 |
1.3896 USDT |
20,247.4032 MTL |
1.3767 USDT |
1.3762 USDT |
1.3981 USDT |
1.3902 USDT |
| 2023-07-21 |
1.3780 USDT |
21,574.5630 MTL |
1.3806 USDT |
1.3650 USDT |
1.3946 USDT |
1.3813 USDT |
| 2023-07-20 |
1.3828 USDT |
52,068.4615 MTL |
1.3750 USDT |
1.3608 USDT |
1.4077 USDT |
1.3811 USDT |
| 2023-07-19 |
1.3874 USDT |
11,508.1280 MTL |
1.3696 USDT |
1.3664 USDT |
1.4054 USDT |
1.3875 USDT |
| 2023-07-18 |
1.3655 USDT |
24,863.9156 MTL |
1.4098 USDT |
1.3380 USDT |
1.4137 USDT |
1.3706 USDT |
| 2023-07-17 |
1.4094 USDT |
44,401.9297 MTL |
1.4228 USDT |
1.3640 USDT |
1.4523 USDT |
1.4073 USDT |
| 2023-07-16 |
1.4282 USDT |
20,807.7221 MTL |
1.4487 USDT |
1.4117 USDT |
1.4493 USDT |
1.4220 USDT |
| 2023-07-15 |
1.4221 USDT |
27,702.0261 MTL |
1.4021 USDT |
1.3747 USDT |
1.4500 USDT |
1.4345 USDT |
| 2023-07-14 |
1.4171 USDT |
90,950.4925 MTL |
1.4366 USDT |
1.3298 USDT |
1.4845 USDT |
1.3918 USDT |
| 2023-07-13 |
1.4518 USDT |
111,931.3331 MTL |
1.4435 USDT |
1.3943 USDT |
1.4927 USDT |
1.4152 USDT |
| 2023-07-12 |
1.5125 USDT |
66,382.6176 MTL |
1.5316 USDT |
1.4360 USDT |
1.5851 USDT |
1.4381 USDT |
| 2023-07-11 |
1.5329 USDT |
114,409.7536 MTL |
1.5249 USDT |
1.4751 USDT |
1.5970 USDT |
1.5252 USDT |
| 2023-07-10 |
1.4720 USDT |
188,952.3443 MTL |
1.3877 USDT |
1.3361 USDT |
1.5672 USDT |
1.5525 USDT |
| 2023-07-09 |
1.4050 USDT |
28,554.9618 MTL |
1.4480 USDT |
1.3777 USDT |
1.4498 USDT |
1.3905 USDT |
| 2023-07-08 |
1.4129 USDT |
61,628.8751 MTL |
1.3676 USDT |
1.3621 USDT |
1.4471 USDT |
1.4202 USDT |
| 2023-07-07 |
1.3580 USDT |
53,912.3253 MTL |
1.3125 USDT |
1.2986 USDT |
1.4020 USDT |
1.3751 USDT |
| 2023-07-06 |
1.3661 USDT |
86,050.3785 MTL |
1.3967 USDT |
1.3050 USDT |
1.4348 USDT |
1.3321 USDT |
| 2023-07-05 |
1.4176 USDT |
146,211.5661 MTL |
1.3532 USDT |
1.3353 USDT |
1.5032 USDT |
1.3844 USDT |
| 2023-07-04 |
1.3725 USDT |
130,969.2129 MTL |
1.3369 USDT |
1.3024 USDT |
1.4464 USDT |
1.3608 USDT |
| 2023-07-03 |
1.3240 USDT |
296,147.7840 MTL |
1.2618 USDT |
1.2615 USDT |
1.3764 USDT |
1.3312 USDT |
| 2023-07-02 |
1.2489 USDT |
24,336.2909 MTL |
1.2788 USDT |
1.2235 USDT |
1.2788 USDT |
1.2376 USDT |
| 2023-07-01 |
1.2545 USDT |
25,446.2051 MTL |
1.2825 USDT |
1.2408 USDT |
1.2863 USDT |
1.2680 USDT |
| 2023-06-30 |
1.2794 USDT |
89,233.4830 MTL |
1.2610 USDT |
1.2120 USDT |
1.3292 USDT |
1.2774 USDT |
| 2023-06-29 |
1.2701 USDT |
63,992.5171 MTL |
1.2312 USDT |
1.2177 USDT |
1.3061 USDT |
1.2600 USDT |
| 2023-06-28 |
1.2670 USDT |
226,441.2731 MTL |
1.2910 USDT |
1.2000 USDT |
1.2910 USDT |
1.2366 USDT |
| 2023-06-27 |
1.2846 USDT |
71,279.6826 MTL |
1.3010 USDT |
1.2713 USDT |
1.3110 USDT |
1.2897 USDT |
| 2023-06-26 |
1.3375 USDT |
124,153.2792 MTL |
1.4080 USDT |
1.2732 USDT |
1.4096 USDT |
1.3020 USDT |
| 2023-06-25 |
1.4249 USDT |
83,658.2090 MTL |
1.3758 USDT |
1.3694 USDT |
1.5118 USDT |
1.3883 USDT |
| 2023-06-24 |
1.4229 USDT |
111,316.3914 MTL |
1.4652 USDT |
1.3748 USDT |
1.4661 USDT |
1.3860 USDT |
| 2023-06-23 |
1.4723 USDT |
183,739.5044 MTL |
1.4350 USDT |
1.3996 USDT |
1.5437 USDT |
1.4682 USDT |