Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
1.1232 USDT |
36,799.0953 MTL |
1.1292 USDT |
1.0857 USDT |
1.1649 USDT |
1.1372 USDT |
| 2023-05-02 |
1.1121 USDT |
11,184.4307 MTL |
1.1015 USDT |
1.0952 USDT |
1.1264 USDT |
1.1254 USDT |
| 2023-05-01 |
1.1225 USDT |
12,689.7839 MTL |
1.1463 USDT |
1.0936 USDT |
1.1517 USDT |
1.1003 USDT |
| 2023-04-30 |
1.1711 USDT |
17,317.4737 MTL |
1.1909 USDT |
1.1495 USDT |
1.1909 USDT |
1.1495 USDT |
| 2023-04-29 |
1.1880 USDT |
6,409.5333 MTL |
1.1761 USDT |
1.1744 USDT |
1.1962 USDT |
1.1934 USDT |
| 2023-04-28 |
1.1748 USDT |
5,742.7314 MTL |
1.1903 USDT |
1.1598 USDT |
1.1906 USDT |
1.1793 USDT |
| 2023-04-27 |
1.1815 USDT |
23,843.6963 MTL |
1.1902 USDT |
1.1601 USDT |
1.2014 USDT |
1.1915 USDT |
| 2023-04-26 |
1.1780 USDT |
110,751.7892 MTL |
1.1641 USDT |
1.0903 USDT |
1.2313 USDT |
1.1403 USDT |
| 2023-04-25 |
1.1234 USDT |
29,490.0734 MTL |
1.1514 USDT |
1.1015 USDT |
1.1516 USDT |
1.1387 USDT |
| 2023-04-24 |
1.2355 USDT |
132,914.9008 MTL |
1.2011 USDT |
1.1451 USDT |
1.3743 USDT |
1.1494 USDT |
| 2023-04-23 |
1.1910 USDT |
13,092.2422 MTL |
1.1996 USDT |
1.1648 USDT |
1.2046 USDT |
1.1873 USDT |
| 2023-04-22 |
1.1934 USDT |
39,600.1193 MTL |
1.1696 USDT |
1.1564 USDT |
1.2336 USDT |
1.1980 USDT |
| 2023-04-21 |
1.2117 USDT |
49,167.4391 MTL |
1.2183 USDT |
1.1678 USDT |
1.2455 USDT |
1.1747 USDT |
| 2023-04-20 |
1.2142 USDT |
64,723.0679 MTL |
1.2069 USDT |
1.1874 USDT |
1.2363 USDT |
1.2123 USDT |
| 2023-04-19 |
1.2509 USDT |
47,398.8314 MTL |
1.3289 USDT |
1.2082 USDT |
1.3289 USDT |
1.2127 USDT |
| 2023-04-18 |
1.3143 USDT |
18,279.5351 MTL |
1.2927 USDT |
1.2818 USDT |
1.3360 USDT |
1.3258 USDT |
| 2023-04-17 |
1.2953 USDT |
26,738.5786 MTL |
1.3271 USDT |
1.2645 USDT |
1.3271 USDT |
1.2932 USDT |
| 2023-04-16 |
1.3104 USDT |
18,372.8841 MTL |
1.3037 USDT |
1.2835 USDT |
1.3313 USDT |
1.3219 USDT |
| 2023-04-15 |
1.3075 USDT |
16,529.5206 MTL |
1.3203 USDT |
1.2962 USDT |
1.3216 USDT |
1.3064 USDT |
| 2023-04-14 |
1.3094 USDT |
54,933.7996 MTL |
1.3092 USDT |
1.2831 USDT |
1.3344 USDT |
1.3161 USDT |
| 2023-04-13 |
1.3003 USDT |
62,046.3988 MTL |
1.2827 USDT |
1.2808 USDT |
1.3227 USDT |
1.3094 USDT |
| 2023-04-12 |
1.2471 USDT |
89,683.4995 MTL |
1.2815 USDT |
1.2313 USDT |
1.2838 USDT |
1.2632 USDT |
| 2023-04-11 |
1.2892 USDT |
89,710.6528 MTL |
1.3092 USDT |
1.2768 USDT |
1.3101 USDT |
1.2837 USDT |
| 2023-04-10 |
1.2632 USDT |
105,143.0876 MTL |
1.2827 USDT |
1.2469 USDT |
1.3026 USDT |
1.2968 USDT |
| 2023-04-09 |
1.2876 USDT |
87,742.6206 MTL |
1.2992 USDT |
1.2461 USDT |
1.3414 USDT |
1.2782 USDT |
| 2023-04-08 |
1.2781 USDT |
38,186.1142 MTL |
1.2645 USDT |
1.2533 USDT |
1.2914 USDT |
1.2838 USDT |
| 2023-04-07 |
1.2756 USDT |
62,286.6375 MTL |
1.3041 USDT |
1.2395 USDT |
1.3105 USDT |
1.2542 USDT |
| 2023-04-06 |
1.2644 USDT |
94,876.4232 MTL |
1.2792 USDT |
1.2400 USDT |
1.2867 USDT |
1.2757 USDT |
| 2023-04-05 |
1.2614 USDT |
106,516.3788 MTL |
1.2406 USDT |
1.2317 USDT |
1.2784 USDT |
1.2602 USDT |
| 2023-04-04 |
1.2328 USDT |
58,226.3059 MTL |
1.2173 USDT |
1.1992 USDT |
1.2534 USDT |
1.2518 USDT |
| 2023-04-03 |
1.1989 USDT |
36,001.2301 MTL |
1.2257 USDT |
1.1761 USDT |
1.2294 USDT |
1.1824 USDT |
| 2023-04-02 |
1.2758 USDT |
63,391.3689 MTL |
1.3251 USDT |
1.2069 USDT |
1.3251 USDT |
1.2160 USDT |
| 2023-04-01 |
1.3256 USDT |
260,456.3868 MTL |
1.2270 USDT |
1.2270 USDT |
1.4366 USDT |
1.3033 USDT |
| 2023-03-31 |
1.1858 USDT |
61,127.9644 MTL |
1.1854 USDT |
1.1480 USDT |
1.2237 USDT |
1.2027 USDT |
| 2023-03-30 |
1.1950 USDT |
30,546.4889 MTL |
1.2294 USDT |
1.1676 USDT |
1.2330 USDT |
1.1777 USDT |
| 2023-03-29 |
1.2152 USDT |
85,878.0455 MTL |
1.1487 USDT |
1.1382 USDT |
1.2654 USDT |
1.2334 USDT |
| 2023-03-28 |
1.1209 USDT |
59,454.8539 MTL |
1.1587 USDT |
1.0866 USDT |
1.1632 USDT |
1.1520 USDT |
| 2023-03-27 |
1.2189 USDT |
103,474.6700 MTL |
1.2175 USDT |
1.1437 USDT |
1.3764 USDT |
1.1488 USDT |
| 2023-03-26 |
1.2276 USDT |
26,156.9108 MTL |
1.2742 USDT |
1.2068 USDT |
1.2742 USDT |
1.2070 USDT |
| 2023-03-25 |
1.2515 USDT |
200,015.7092 MTL |
1.1832 USDT |
1.1832 USDT |
1.3064 USDT |
1.2585 USDT |
| 2023-03-24 |
1.1734 USDT |
52,210.4251 MTL |
1.2083 USDT |
1.1400 USDT |
1.2083 USDT |
1.1747 USDT |
| 2023-03-23 |
1.1813 USDT |
86,430.2730 MTL |
1.1257 USDT |
1.1058 USDT |
1.2765 USDT |
1.1999 USDT |
| 2023-03-22 |
1.1493 USDT |
54,489.6749 MTL |
1.1885 USDT |
1.0970 USDT |
1.1885 USDT |
1.1244 USDT |
| 2023-03-21 |
1.1764 USDT |
40,847.9217 MTL |
1.1857 USDT |
1.1366 USDT |
1.1973 USDT |
1.1900 USDT |
| 2023-03-20 |
1.2021 USDT |
48,423.9322 MTL |
1.2434 USDT |
1.1517 USDT |
1.2460 USDT |
1.1897 USDT |
| 2023-03-19 |
1.2211 USDT |
36,062.9461 MTL |
1.2154 USDT |
1.1808 USDT |
1.2560 USDT |
1.2428 USDT |
| 2023-03-18 |
1.2561 USDT |
42,395.8024 MTL |
1.2835 USDT |
1.2014 USDT |
1.2912 USDT |
1.2192 USDT |
| 2023-03-17 |
1.2297 USDT |
36,246.1715 MTL |
1.2192 USDT |
1.2022 USDT |
1.2680 USDT |
1.2680 USDT |
| 2023-03-16 |
1.1840 USDT |
93,651.2042 MTL |
1.1313 USDT |
1.1313 USDT |
1.2348 USDT |
1.2282 USDT |
| 2023-03-15 |
1.1377 USDT |
71,482.5252 MTL |
1.1909 USDT |
1.0733 USDT |
1.2062 USDT |
1.1170 USDT |