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 |