Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
0.7623 USDT |
32,315.4021 MTL |
0.7571 USDT |
0.7467 USDT |
0.7764 USDT |
0.7572 USDT |
| 2022-12-03 |
0.7756 USDT |
16,393.7531 MTL |
0.7731 USDT |
0.7640 USDT |
0.7878 USDT |
0.7676 USDT |
| 2022-12-02 |
0.7563 USDT |
4,042.3250 MTL |
0.7582 USDT |
0.7442 USDT |
0.7643 USDT |
0.7619 USDT |
| 2022-12-01 |
0.7715 USDT |
11,869.6604 MTL |
0.7648 USDT |
0.7532 USDT |
0.7838 USDT |
0.7534 USDT |
| 2022-11-30 |
0.7482 USDT |
18,330.1032 MTL |
0.7347 USDT |
0.7347 USDT |
0.7601 USDT |
0.7581 USDT |
| 2022-11-29 |
0.7416 USDT |
26,471.6955 MTL |
0.7236 USDT |
0.7163 USDT |
0.7551 USDT |
0.7279 USDT |
| 2022-11-28 |
0.7211 USDT |
47,061.7849 MTL |
0.7526 USDT |
0.7140 USDT |
0.7526 USDT |
0.7269 USDT |
| 2022-11-27 |
0.7776 USDT |
67,221.9882 MTL |
0.7580 USDT |
0.7549 USDT |
0.8037 USDT |
0.7771 USDT |
| 2022-11-26 |
0.7630 USDT |
49,979.5318 MTL |
0.7469 USDT |
0.7446 USDT |
0.7931 USDT |
0.7520 USDT |
| 2022-11-25 |
0.7412 USDT |
2,452.2708 MTL |
0.7497 USDT |
0.7233 USDT |
0.7507 USDT |
0.7460 USDT |
| 2022-11-24 |
0.7467 USDT |
137,791.0295 MTL |
0.7404 USDT |
0.7233 USDT |
0.7970 USDT |
0.7389 USDT |
| 2022-11-23 |
0.7216 USDT |
43,235.9151 MTL |
0.7011 USDT |
0.6965 USDT |
0.7470 USDT |
0.7221 USDT |
| 2022-11-22 |
0.6755 USDT |
49,269.7227 MTL |
0.6848 USDT |
0.6557 USDT |
0.7178 USDT |
0.6920 USDT |
| 2022-11-21 |
0.6865 USDT |
31,319.0451 MTL |
0.6722 USDT |
0.6452 USDT |
0.7159 USDT |
0.6814 USDT |
| 2022-11-20 |
0.7160 USDT |
32,782.0553 MTL |
0.7184 USDT |
0.6710 USDT |
0.7374 USDT |
0.6797 USDT |
| 2022-11-19 |
0.7042 USDT |
25,558.5078 MTL |
0.6905 USDT |
0.6777 USDT |
0.7187 USDT |
0.7033 USDT |
| 2022-11-18 |
0.6876 USDT |
15,827.9395 MTL |
0.6792 USDT |
0.6781 USDT |
0.6960 USDT |
0.6914 USDT |
| 2022-11-17 |
0.6816 USDT |
23,354.6053 MTL |
0.6815 USDT |
0.6650 USDT |
0.6958 USDT |
0.6797 USDT |
| 2022-11-16 |
0.6861 USDT |
78,342.1720 MTL |
0.6921 USDT |
0.6557 USDT |
0.7192 USDT |
0.6803 USDT |
| 2022-11-15 |
0.6884 USDT |
28,551.5360 MTL |
0.6778 USDT |
0.6650 USDT |
0.7309 USDT |
0.6881 USDT |
| 2022-11-14 |
0.7332 USDT |
350,768.9596 MTL |
0.6400 USDT |
0.5965 USDT |
0.8189 USDT |
0.6729 USDT |
| 2022-11-13 |
0.6687 USDT |
60,510.1709 MTL |
0.6420 USDT |
0.6321 USDT |
0.7089 USDT |
0.6528 USDT |
| 2022-11-12 |
0.6740 USDT |
26,353.1821 MTL |
0.6879 USDT |
0.6452 USDT |
0.6969 USDT |
0.6452 USDT |
| 2022-11-11 |
0.6850 USDT |
125,364.6654 MTL |
0.7169 USDT |
0.6463 USDT |
0.7240 USDT |
0.6832 USDT |
| 2022-11-10 |
0.6609 USDT |
56,707.0545 MTL |
0.5835 USDT |
0.5815 USDT |
0.7408 USDT |
0.7080 USDT |
| 2022-11-09 |
0.7611 USDT |
128,797.1913 MTL |
0.8160 USDT |
0.6510 USDT |
0.8289 USDT |
0.6742 USDT |
| 2022-11-08 |
0.9461 USDT |
78,161.2082 MTL |
1.0058 USDT |
0.9128 USDT |
1.0143 USDT |
0.9556 USDT |
| 2022-11-07 |
1.0091 USDT |
65,367.7436 MTL |
1.0013 USDT |
0.9835 USDT |
1.0311 USDT |
1.0234 USDT |
| 2022-11-06 |
1.0367 USDT |
85,582.3768 MTL |
1.0595 USDT |
0.9454 USDT |
1.0716 USDT |
1.0195 USDT |
| 2022-11-05 |
1.0849 USDT |
81,702.3949 MTL |
1.0853 USDT |
1.0561 USDT |
1.1880 USDT |
1.0729 USDT |
| 2022-11-04 |
1.0677 USDT |
194,483.0883 MTL |
1.0050 USDT |
0.9984 USDT |
1.2023 USDT |
1.0700 USDT |
| 2022-11-03 |
0.9939 USDT |
52,977.5445 MTL |
0.9728 USDT |
0.9728 USDT |
1.0101 USDT |
1.0036 USDT |
| 2022-11-02 |
0.9820 USDT |
47,675.4715 MTL |
1.0154 USDT |
0.9481 USDT |
1.0154 USDT |
0.9668 USDT |
| 2022-11-01 |
1.0343 USDT |
53,230.4154 MTL |
1.0152 USDT |
0.9979 USDT |
1.0614 USDT |
1.0185 USDT |
| 2022-10-31 |
1.0067 USDT |
12,800.8005 MTL |
1.0100 USDT |
0.9871 USDT |
1.0298 USDT |
1.0101 USDT |
| 2022-10-30 |
1.0190 USDT |
57,415.4930 MTL |
1.0234 USDT |
0.9982 USDT |
1.0464 USDT |
1.0120 USDT |
| 2022-10-29 |
1.0273 USDT |
42,291.6165 MTL |
1.0120 USDT |
1.0102 USDT |
1.0464 USDT |
1.0243 USDT |
| 2022-10-28 |
0.9953 USDT |
10,295.3315 MTL |
0.9967 USDT |
0.9808 USDT |
1.0187 USDT |
1.0149 USDT |
| 2022-10-27 |
1.0282 USDT |
16,306.5620 MTL |
1.0342 USDT |
1.0120 USDT |
1.0504 USDT |
1.0197 USDT |
| 2022-10-26 |
1.0301 USDT |
25,796.4463 MTL |
1.0106 USDT |
1.0074 USDT |
1.0379 USDT |
1.0335 USDT |
| 2022-10-25 |
0.9993 USDT |
22,751.2893 MTL |
0.9898 USDT |
0.9727 USDT |
1.0215 USDT |
1.0089 USDT |
| 2022-10-24 |
0.9761 USDT |
12,057.7916 MTL |
0.9855 USDT |
0.9634 USDT |
0.9902 USDT |
0.9868 USDT |
| 2022-10-23 |
0.9657 USDT |
15,130.0824 MTL |
0.9619 USDT |
0.9440 USDT |
0.9834 USDT |
0.9734 USDT |
| 2022-10-22 |
0.9602 USDT |
4,803.3207 MTL |
0.9599 USDT |
0.9455 USDT |
0.9715 USDT |
0.9595 USDT |
| 2022-10-21 |
0.9321 USDT |
32,088.7747 MTL |
0.9387 USDT |
0.9097 USDT |
0.9634 USDT |
0.9578 USDT |
| 2022-10-20 |
0.9492 USDT |
16,970.3236 MTL |
0.9366 USDT |
0.9271 USDT |
0.9634 USDT |
0.9347 USDT |
| 2022-10-19 |
0.9642 USDT |
7,595.7462 MTL |
0.9840 USDT |
0.9520 USDT |
0.9840 USDT |
0.9600 USDT |
| 2022-10-18 |
0.9818 USDT |
7,320.5535 MTL |
0.9915 USDT |
0.9618 USDT |
0.9970 USDT |
0.9765 USDT |
| 2022-10-17 |
0.9745 USDT |
17,411.1488 MTL |
0.9744 USDT |
0.9585 USDT |
0.9905 USDT |
0.9793 USDT |
| 2022-10-16 |
0.9819 USDT |
13,346.0224 MTL |
0.9591 USDT |
0.9576 USDT |
0.9984 USDT |
0.9782 USDT |