Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
1.3456 USDT |
199,222.6462 MTL |
1.2679 USDT |
1.2582 USDT |
1.4297 USDT |
1.3780 USDT |
| 2023-06-21 |
1.2398 USDT |
113,366.0828 MTL |
1.2314 USDT |
1.2140 USDT |
1.2760 USDT |
1.2760 USDT |
| 2023-06-20 |
1.2094 USDT |
76,253.2437 MTL |
1.2518 USDT |
1.1808 USDT |
1.2560 USDT |
1.2265 USDT |
| 2023-06-19 |
1.2511 USDT |
41,358.8356 MTL |
1.2423 USDT |
1.2279 USDT |
1.2860 USDT |
1.2517 USDT |
| 2023-06-18 |
1.2688 USDT |
61,055.5731 MTL |
1.2999 USDT |
1.2313 USDT |
1.2999 USDT |
1.2377 USDT |
| 2023-06-17 |
1.3004 USDT |
114,722.4506 MTL |
1.3048 USDT |
1.2592 USDT |
1.3582 USDT |
1.3039 USDT |
| 2023-06-16 |
1.3020 USDT |
199,206.0506 MTL |
1.2184 USDT |
1.2161 USDT |
1.3565 USDT |
1.3065 USDT |
| 2023-06-15 |
1.2125 USDT |
168,553.0358 MTL |
1.1778 USDT |
1.1734 USDT |
1.2762 USDT |
1.2187 USDT |
| 2023-06-14 |
1.1859 USDT |
312,944.5748 MTL |
1.1350 USDT |
1.1070 USDT |
1.2310 USDT |
1.1830 USDT |
| 2023-06-13 |
1.1454 USDT |
169,039.1643 MTL |
1.1664 USDT |
1.0876 USDT |
1.2226 USDT |
1.1338 USDT |
| 2023-06-12 |
1.0363 USDT |
116,650.1358 MTL |
1.0544 USDT |
0.9915 USDT |
1.1428 USDT |
1.1198 USDT |
| 2023-06-11 |
1.0556 USDT |
52,329.5469 MTL |
1.0678 USDT |
1.0340 USDT |
1.0929 USDT |
1.0690 USDT |
| 2023-06-10 |
1.0354 USDT |
367,084.1526 MTL |
1.1720 USDT |
0.9786 USDT |
1.1815 USDT |
1.0750 USDT |
| 2023-06-09 |
1.2190 USDT |
258,320.9481 MTL |
1.1794 USDT |
1.1501 USDT |
1.3205 USDT |
1.1640 USDT |
| 2023-06-08 |
1.1888 USDT |
277,814.9787 MTL |
1.2805 USDT |
1.1265 USDT |
1.3405 USDT |
1.1670 USDT |
| 2023-06-07 |
1.7812 USDT |
1,591,169.7095 MTL |
1.5730 USDT |
1.2416 USDT |
2.7470 USDT |
1.2625 USDT |
| 2023-06-06 |
1.5087 USDT |
440,412.3828 MTL |
1.4270 USDT |
1.3550 USDT |
1.6462 USDT |
1.5745 USDT |
| 2023-06-05 |
1.4183 USDT |
697,337.9797 MTL |
1.2070 USDT |
1.1706 USDT |
1.5913 USDT |
1.4419 USDT |
| 2023-06-04 |
1.1708 USDT |
203,340.0332 MTL |
1.1035 USDT |
1.0820 USDT |
1.2625 USDT |
1.2120 USDT |
| 2023-06-03 |
1.0838 USDT |
144,096.0929 MTL |
1.0000 USDT |
0.9960 USDT |
1.1270 USDT |
1.1050 USDT |
| 2023-06-02 |
0.9885 USDT |
24,182.4052 MTL |
0.9815 USDT |
0.9646 USDT |
1.0107 USDT |
1.0071 USDT |
| 2023-06-01 |
0.9990 USDT |
24,617.5228 MTL |
1.0069 USDT |
0.9834 USDT |
1.0186 USDT |
0.9850 USDT |
| 2023-05-31 |
1.0093 USDT |
34,474.5040 MTL |
1.0510 USDT |
0.9891 USDT |
1.0571 USDT |
1.0019 USDT |
| 2023-05-30 |
1.0653 USDT |
24,865.4445 MTL |
1.0725 USDT |
1.0444 USDT |
1.0777 USDT |
1.0514 USDT |
| 2023-05-29 |
1.0645 USDT |
12,489.8341 MTL |
1.0633 USDT |
1.0488 USDT |
1.0775 USDT |
1.0737 USDT |
| 2023-05-28 |
1.0624 USDT |
44,503.6269 MTL |
1.0600 USDT |
1.0534 USDT |
1.0745 USDT |
1.0538 USDT |
| 2023-05-27 |
1.0547 USDT |
45,973.6197 MTL |
1.0422 USDT |
1.0330 USDT |
1.0663 USDT |
1.0623 USDT |
| 2023-05-26 |
1.0387 USDT |
70,224.6165 MTL |
1.0556 USDT |
1.0201 USDT |
1.0760 USDT |
1.0460 USDT |
| 2023-05-25 |
1.0365 USDT |
61,745.9239 MTL |
0.9846 USDT |
0.9593 USDT |
1.0680 USDT |
1.0653 USDT |
| 2023-05-24 |
0.9974 USDT |
13,125.9273 MTL |
1.0278 USDT |
0.9772 USDT |
1.0278 USDT |
0.9834 USDT |
| 2023-05-23 |
1.0235 USDT |
20,996.3046 MTL |
1.0115 USDT |
1.0105 USDT |
1.0341 USDT |
1.0248 USDT |
| 2023-05-22 |
1.0060 USDT |
20,755.3929 MTL |
1.0063 USDT |
0.9845 USDT |
1.0277 USDT |
1.0130 USDT |
| 2023-05-21 |
1.0224 USDT |
10,682.6747 MTL |
1.0383 USDT |
0.9998 USDT |
1.0383 USDT |
1.0091 USDT |
| 2023-05-20 |
1.0316 USDT |
15,444.1188 MTL |
1.0251 USDT |
1.0225 USDT |
1.0401 USDT |
1.0382 USDT |
| 2023-05-19 |
1.0184 USDT |
19,979.5121 MTL |
1.0196 USDT |
1.0069 USDT |
1.0288 USDT |
1.0262 USDT |
| 2023-05-18 |
1.0284 USDT |
37,415.3009 MTL |
1.0350 USDT |
0.9942 USDT |
1.0500 USDT |
1.0152 USDT |
| 2023-05-17 |
1.0209 USDT |
31,331.0267 MTL |
1.0099 USDT |
0.9905 USDT |
1.0440 USDT |
1.0325 USDT |
| 2023-05-16 |
1.0048 USDT |
45,191.1175 MTL |
1.0102 USDT |
0.9932 USDT |
1.0174 USDT |
1.0101 USDT |
| 2023-05-15 |
1.0118 USDT |
139,691.7849 MTL |
1.0179 USDT |
0.9986 USDT |
1.0333 USDT |
1.0093 USDT |
| 2023-05-14 |
1.0204 USDT |
62,205.7331 MTL |
1.0203 USDT |
0.9972 USDT |
1.0537 USDT |
1.0204 USDT |
| 2023-05-13 |
1.0189 USDT |
55,596.8205 MTL |
1.0342 USDT |
1.0079 USDT |
1.0438 USDT |
1.0188 USDT |
| 2023-05-12 |
0.9968 USDT |
88,580.8313 MTL |
1.0264 USDT |
0.9671 USDT |
1.0340 USDT |
1.0328 USDT |
| 2023-05-11 |
1.0215 USDT |
64,748.8723 MTL |
1.0738 USDT |
0.9768 USDT |
1.0738 USDT |
0.9984 USDT |
| 2023-05-10 |
1.0471 USDT |
43,086.5364 MTL |
1.0453 USDT |
1.0061 USDT |
1.0854 USDT |
1.0465 USDT |
| 2023-05-09 |
1.0743 USDT |
182,312.4914 MTL |
1.0407 USDT |
1.0237 USDT |
1.1435 USDT |
1.0439 USDT |
| 2023-05-08 |
1.0720 USDT |
107,352.2242 MTL |
1.1797 USDT |
0.9898 USDT |
1.1953 USDT |
1.0431 USDT |
| 2023-05-07 |
1.2176 USDT |
188,059.8489 MTL |
1.2119 USDT |
1.1769 USDT |
1.2533 USDT |
1.1773 USDT |
| 2023-05-06 |
1.4818 USDT |
851,670.8117 MTL |
1.2442 USDT |
1.1975 USDT |
1.9000 USDT |
1.2101 USDT |
| 2023-05-05 |
1.2824 USDT |
384,053.1224 MTL |
1.1352 USDT |
1.1342 USDT |
1.4512 USDT |
1.2644 USDT |
| 2023-05-04 |
1.1329 USDT |
10,834.6118 MTL |
1.1323 USDT |
1.1209 USDT |
1.1472 USDT |
1.1332 USDT |