Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-23 |
0.9224 USDT |
36,966.8551 MTL |
0.9158 USDT |
0.9055 USDT |
0.9410 USDT |
0.9410 USDT |
| 2023-01-22 |
0.9310 USDT |
34,394.1356 MTL |
0.9235 USDT |
0.9110 USDT |
0.9546 USDT |
0.9415 USDT |
| 2023-01-21 |
0.9359 USDT |
55,332.0872 MTL |
0.9299 USDT |
0.9128 USDT |
0.9738 USDT |
0.9408 USDT |
| 2023-01-20 |
0.8737 USDT |
22,099.1941 MTL |
0.8794 USDT |
0.8615 USDT |
0.8860 USDT |
0.8854 USDT |
| 2023-01-19 |
0.8738 USDT |
78,292.4662 MTL |
0.8282 USDT |
0.8282 USDT |
0.9036 USDT |
0.8784 USDT |
| 2023-01-18 |
0.8677 USDT |
52,201.1231 MTL |
0.9010 USDT |
0.8108 USDT |
0.9189 USDT |
0.8414 USDT |
| 2023-01-17 |
0.9030 USDT |
86,422.7806 MTL |
0.8760 USDT |
0.8575 USDT |
0.9276 USDT |
0.9042 USDT |
| 2023-01-16 |
0.8736 USDT |
44,841.7803 MTL |
0.8730 USDT |
0.8414 USDT |
0.8980 USDT |
0.8785 USDT |
| 2023-01-15 |
0.8702 USDT |
49,336.8584 MTL |
0.8663 USDT |
0.8374 USDT |
0.9082 USDT |
0.8752 USDT |
| 2023-01-14 |
0.8606 USDT |
99,098.5411 MTL |
0.8330 USDT |
0.8202 USDT |
0.9118 USDT |
0.8494 USDT |
| 2023-01-13 |
0.8031 USDT |
19,949.1436 MTL |
0.8075 USDT |
0.7866 USDT |
0.8245 USDT |
0.8245 USDT |
| 2023-01-12 |
0.7857 USDT |
30,581.4260 MTL |
0.7795 USDT |
0.7615 USDT |
0.8148 USDT |
0.8090 USDT |
| 2023-01-11 |
0.7575 USDT |
31,806.9350 MTL |
0.7425 USDT |
0.7317 USDT |
0.7741 USDT |
0.7587 USDT |
| 2023-01-10 |
0.7558 USDT |
24,460.7173 MTL |
0.7383 USDT |
0.7316 USDT |
0.7815 USDT |
0.7442 USDT |
| 2023-01-09 |
0.7354 USDT |
28,594.5339 MTL |
0.7192 USDT |
0.7100 USDT |
0.7545 USDT |
0.7458 USDT |
| 2023-01-08 |
0.7014 USDT |
12,471.4082 MTL |
0.6987 USDT |
0.6893 USDT |
0.7112 USDT |
0.7101 USDT |
| 2023-01-07 |
0.6985 USDT |
10,297.3458 MTL |
0.6985 USDT |
0.6950 USDT |
0.7093 USDT |
0.6982 USDT |
| 2023-01-06 |
0.6921 USDT |
12,548.4795 MTL |
0.6972 USDT |
0.6820 USDT |
0.7097 USDT |
0.7001 USDT |
| 2023-01-05 |
0.7013 USDT |
14,976.1280 MTL |
0.7003 USDT |
0.6855 USDT |
0.7098 USDT |
0.6994 USDT |
| 2023-01-04 |
0.6975 USDT |
22,187.7995 MTL |
0.6931 USDT |
0.6872 USDT |
0.7069 USDT |
0.7015 USDT |
| 2023-01-03 |
0.6890 USDT |
7,075.8059 MTL |
0.6953 USDT |
0.6791 USDT |
0.6997 USDT |
0.6835 USDT |
| 2023-01-02 |
0.6884 USDT |
16,676.0327 MTL |
0.6957 USDT |
0.6751 USDT |
0.7044 USDT |
0.6972 USDT |
| 2023-01-01 |
0.6860 USDT |
9,641.8886 MTL |
0.6942 USDT |
0.6776 USDT |
0.6969 USDT |
0.6957 USDT |
| 2022-12-31 |
0.7072 USDT |
56,847.0897 MTL |
0.6762 USDT |
0.6762 USDT |
0.7441 USDT |
0.7078 USDT |
| 2022-12-30 |
0.6747 USDT |
16,630.3868 MTL |
0.6904 USDT |
0.6621 USDT |
0.6949 USDT |
0.6758 USDT |
| 2022-12-29 |
0.6937 USDT |
40,571.9832 MTL |
0.7210 USDT |
0.6786 USDT |
0.7223 USDT |
0.6916 USDT |
| 2022-12-28 |
0.7317 USDT |
15,564.7084 MTL |
0.7608 USDT |
0.7125 USDT |
0.7639 USDT |
0.7201 USDT |
| 2022-12-27 |
0.7625 USDT |
64,443.0592 MTL |
0.7352 USDT |
0.7352 USDT |
0.7931 USDT |
0.7617 USDT |
| 2022-12-26 |
0.7260 USDT |
24,601.8739 MTL |
0.7352 USDT |
0.7153 USDT |
0.7548 USDT |
0.7296 USDT |
| 2022-12-25 |
0.7548 USDT |
49,831.8045 MTL |
0.7229 USDT |
0.7221 USDT |
0.7993 USDT |
0.7326 USDT |
| 2022-12-24 |
0.7188 USDT |
28,314.4419 MTL |
0.7371 USDT |
0.7096 USDT |
0.7371 USDT |
0.7219 USDT |
| 2022-12-23 |
0.7458 USDT |
85,355.3856 MTL |
0.6719 USDT |
0.6656 USDT |
0.8128 USDT |
0.7487 USDT |
| 2022-12-22 |
0.6701 USDT |
32,052.9611 MTL |
0.6981 USDT |
0.6492 USDT |
0.7000 USDT |
0.6652 USDT |
| 2022-12-21 |
0.7490 USDT |
104,238.9583 MTL |
0.7794 USDT |
0.6926 USDT |
0.7963 USDT |
0.6978 USDT |
| 2022-12-20 |
0.7761 USDT |
540,486.0409 MTL |
0.6291 USDT |
0.6222 USDT |
0.8884 USDT |
0.7241 USDT |
| 2022-12-19 |
0.6442 USDT |
5,612.0709 MTL |
0.6489 USDT |
0.6261 USDT |
0.6540 USDT |
0.6298 USDT |
| 2022-12-18 |
0.6489 USDT |
24,219.0067 MTL |
0.6409 USDT |
0.6330 USDT |
0.6677 USDT |
0.6519 USDT |
| 2022-12-17 |
0.6231 USDT |
24,700.7416 MTL |
0.6371 USDT |
0.6057 USDT |
0.6422 USDT |
0.6246 USDT |
| 2022-12-16 |
0.7078 USDT |
24,514.4808 MTL |
0.7293 USDT |
0.6881 USDT |
0.7440 USDT |
0.6940 USDT |
| 2022-12-15 |
0.7399 USDT |
22,410.1482 MTL |
0.7470 USDT |
0.7250 USDT |
0.7593 USDT |
0.7404 USDT |
| 2022-12-14 |
0.7671 USDT |
26,675.9759 MTL |
0.7518 USDT |
0.7429 USDT |
0.7928 USDT |
0.7524 USDT |
| 2022-12-13 |
0.7279 USDT |
19,859.9896 MTL |
0.7416 USDT |
0.6961 USDT |
0.7593 USDT |
0.7488 USDT |
| 2022-12-12 |
0.7293 USDT |
8,605.5360 MTL |
0.7490 USDT |
0.7172 USDT |
0.7490 USDT |
0.7419 USDT |
| 2022-12-11 |
0.7678 USDT |
41,119.2737 MTL |
0.7589 USDT |
0.7573 USDT |
0.7889 USDT |
0.7641 USDT |
| 2022-12-10 |
0.7492 USDT |
16,632.1357 MTL |
0.7464 USDT |
0.7421 USDT |
0.7597 USDT |
0.7553 USDT |
| 2022-12-09 |
0.7467 USDT |
11,284.3676 MTL |
0.7457 USDT |
0.7364 USDT |
0.7597 USDT |
0.7417 USDT |
| 2022-12-08 |
0.7273 USDT |
24,162.1193 MTL |
0.7152 USDT |
0.7152 USDT |
0.7349 USDT |
0.7245 USDT |
| 2022-12-07 |
0.7163 USDT |
7,383.7883 MTL |
0.7535 USDT |
0.7100 USDT |
0.7548 USDT |
0.7170 USDT |
| 2022-12-06 |
0.7611 USDT |
21,290.5807 MTL |
0.7467 USDT |
0.7430 USDT |
0.7848 USDT |
0.7529 USDT |
| 2022-12-05 |
0.7632 USDT |
11,709.2062 MTL |
0.7629 USDT |
0.7288 USDT |
0.7727 USDT |
0.7538 USDT |