Crypto exchange Kucoin

Market Metal (MTL) / Tether (USDT)

Identifier on Kucoin: MTL-USDT
Date Price Volume Open Low High Close
2022-10-15 0.9614 USDT 5,857.8406 MTL 0.9603 USDT 0.9488 USDT 0.9674 USDT 0.9583 USDT
2022-10-14 0.9899 USDT 19,725.9530 MTL 0.9783 USDT 0.9584 USDT 1.0171 USDT 0.9589 USDT
2022-10-13 0.9454 USDT 53,798.2363 MTL 1.0217 USDT 0.8978 USDT 1.0242 USDT 0.9638 USDT
2022-10-12 1.0251 USDT 17,047.2465 MTL 1.0215 USDT 1.0136 USDT 1.0323 USDT 1.0244 USDT
2022-10-11 1.0256 USDT 19,512.3682 MTL 1.0338 USDT 1.0100 USDT 1.0353 USDT 1.0203 USDT
2022-10-10 1.0695 USDT 23,998.0183 MTL 1.0844 USDT 1.0484 USDT 1.0860 USDT 1.0603 USDT
2022-10-09 1.0834 USDT 56,692.4226 MTL 1.0573 USDT 1.0535 USDT 1.0983 USDT 1.0789 USDT
2022-10-08 1.0758 USDT 30,994.9769 MTL 1.0532 USDT 1.0530 USDT 1.1070 USDT 1.0570 USDT
2022-10-07 1.0481 USDT 12,344.0612 MTL 1.0487 USDT 1.0300 USDT 1.0571 USDT 1.0551 USDT
2022-10-06 1.0707 USDT 41,765.9347 MTL 1.0608 USDT 1.0474 USDT 1.0930 USDT 1.0596 USDT
2022-10-05 1.0569 USDT 6,417.6508 MTL 1.0726 USDT 1.0393 USDT 1.0734 USDT 1.0615 USDT
2022-10-04 1.0585 USDT 11,432.2742 MTL 1.0525 USDT 1.0462 USDT 1.0805 USDT 1.0801 USDT
2022-10-03 1.0293 USDT 7,524.4224 MTL 1.0185 USDT 1.0066 USDT 1.0524 USDT 1.0488 USDT
2022-10-02 1.0402 USDT 11,554.5711 MTL 1.0544 USDT 1.0292 USDT 1.0563 USDT 1.0328 USDT
2022-10-01 1.0550 USDT 6,090.1455 MTL 1.0571 USDT 1.0464 USDT 1.0616 USDT 1.0526 USDT
2022-09-30 1.0612 USDT 14,881.9790 MTL 1.0642 USDT 1.0464 USDT 1.0734 USDT 1.0520 USDT
2022-09-29 1.0480 USDT 15,860.8308 MTL 1.0495 USDT 1.0334 USDT 1.0588 USDT 1.0484 USDT
2022-09-28 1.0322 USDT 30,941.3277 MTL 1.0510 USDT 1.0098 USDT 1.0534 USDT 1.0461 USDT
2022-09-27 1.0834 USDT 30,755.4146 MTL 1.0704 USDT 1.0253 USDT 1.1070 USDT 1.0453 USDT
2022-09-26 1.0660 USDT 25,450.4208 MTL 1.0694 USDT 1.0375 USDT 1.1000 USDT 1.0692 USDT
2022-09-25 1.0898 USDT 11,111.5893 MTL 1.0772 USDT 1.0614 USDT 1.1131 USDT 1.0805 USDT
2022-09-24 1.1008 USDT 9,863.4022 MTL 1.1055 USDT 1.0874 USDT 1.1084 USDT 1.0967 USDT
2022-09-23 1.1056 USDT 21,579.5551 MTL 1.0970 USDT 1.0554 USDT 1.1384 USDT 1.0700 USDT
2022-09-22 1.0735 USDT 36,706.1857 MTL 1.0277 USDT 1.0250 USDT 1.0999 USDT 1.0935 USDT
2022-09-21 1.0753 USDT 25,850.3307 MTL 1.0617 USDT 1.0393 USDT 1.1026 USDT 1.0655 USDT
2022-09-20 1.0736 USDT 17,191.9641 MTL 1.0902 USDT 1.0448 USDT 1.0933 USDT 1.0572 USDT
2022-09-19 1.0561 USDT 64,651.6610 MTL 1.0652 USDT 1.0307 USDT 1.0900 USDT 1.0855 USDT
2022-09-18 1.1259 USDT 24,546.7722 MTL 1.1802 USDT 1.1130 USDT 1.1802 USDT 1.1175 USDT
2022-09-17 1.1717 USDT 16,609.8519 MTL 1.1734 USDT 1.1524 USDT 1.1792 USDT 1.1747 USDT
2022-09-16 1.1681 USDT 47,902.0513 MTL 1.1250 USDT 1.1140 USDT 1.2074 USDT 1.1715 USDT
2022-09-15 1.1468 USDT 15,440.2183 MTL 1.1665 USDT 1.1141 USDT 1.1723 USDT 1.1267 USDT
2022-09-14 1.1595 USDT 22,244.1496 MTL 1.1481 USDT 1.1380 USDT 1.1750 USDT 1.1683 USDT
2022-09-13 1.2185 USDT 59,023.4536 MTL 1.2800 USDT 1.1498 USDT 1.2800 USDT 1.1555 USDT
2022-09-12 1.2740 USDT 45,562.1323 MTL 1.2480 USDT 1.2252 USDT 1.3080 USDT 1.2800 USDT
2022-09-11 1.2528 USDT 41,508.1868 MTL 1.2284 USDT 1.1983 USDT 1.3000 USDT 1.2568 USDT
2022-09-10 1.2206 USDT 11,448.1363 MTL 1.2319 USDT 1.2063 USDT 1.2424 USDT 1.2106 USDT
2022-09-09 1.2149 USDT 19,835.7024 MTL 1.1907 USDT 1.1875 USDT 1.2375 USDT 1.2198 USDT
2022-09-08 1.1989 USDT 92,457.5160 MTL 1.1479 USDT 1.1433 USDT 1.2578 USDT 1.1804 USDT
2022-09-07 1.1341 USDT 61,888.4729 MTL 1.1026 USDT 1.0714 USDT 1.1633 USDT 1.1557 USDT
2022-09-06 1.1766 USDT 16,475.0123 MTL 1.1705 USDT 1.1462 USDT 1.1940 USDT 1.1462 USDT
2022-09-05 1.1563 USDT 10,978.0757 MTL 1.1648 USDT 1.1418 USDT 1.1714 USDT 1.1623 USDT
2022-09-04 1.1542 USDT 4,625.5171 MTL 1.1584 USDT 1.1369 USDT 1.1631 USDT 1.1598 USDT
2022-09-03 1.1677 USDT 6,779.2974 MTL 1.1803 USDT 1.1507 USDT 1.1880 USDT 1.1558 USDT
2022-09-02 1.2102 USDT 44,228.9030 MTL 1.1941 USDT 1.1735 USDT 1.2156 USDT 1.1816 USDT
2022-09-01 1.1784 USDT 18,900.4878 MTL 1.2046 USDT 1.1480 USDT 1.2133 USDT 1.1824 USDT
2022-08-31 1.2237 USDT 53,725.4206 MTL 1.1925 USDT 1.1884 USDT 1.2466 USDT 1.2009 USDT
2022-08-30 1.1870 USDT 30,777.6662 MTL 1.1897 USDT 1.1498 USDT 1.2144 USDT 1.2018 USDT
2022-08-29 1.1648 USDT 19,667.2666 MTL 1.1309 USDT 1.1165 USDT 1.1884 USDT 1.1864 USDT
2022-08-28 1.1580 USDT 36,801.5370 MTL 1.1457 USDT 1.1381 USDT 1.1759 USDT 1.1717 USDT
2022-08-27 1.1515 USDT 54,198.9090 MTL 1.1500 USDT 1.1279 USDT 1.1778 USDT 1.1364 USDT