Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-26 |
1.2246 USDT |
54,142.3173 MTL |
1.2605 USDT |
1.1779 USDT |
1.2610 USDT |
1.1929 USDT |
| 2022-08-25 |
1.2569 USDT |
25,707.2062 MTL |
1.2392 USDT |
1.2344 USDT |
1.2788 USDT |
1.2623 USDT |
| 2022-08-24 |
1.2464 USDT |
55,751.1015 MTL |
1.2457 USDT |
1.2183 USDT |
1.2739 USDT |
1.2550 USDT |
| 2022-08-23 |
1.2114 USDT |
44,379.7716 MTL |
1.2193 USDT |
1.1804 USDT |
1.2465 USDT |
1.2465 USDT |
| 2022-08-22 |
1.2159 USDT |
153,996.9496 MTL |
1.2420 USDT |
1.1648 USDT |
1.2443 USDT |
1.1915 USDT |
| 2022-08-21 |
1.2395 USDT |
109,345.6242 MTL |
1.2209 USDT |
1.2030 USDT |
1.2580 USDT |
1.2448 USDT |
| 2022-08-20 |
1.2178 USDT |
87,297.7378 MTL |
1.2074 USDT |
1.1890 USDT |
1.2606 USDT |
1.2153 USDT |
| 2022-08-19 |
1.2286 USDT |
160,848.8287 MTL |
1.3100 USDT |
1.1320 USDT |
1.3100 USDT |
1.2143 USDT |
| 2022-08-18 |
1.3602 USDT |
110,740.9812 MTL |
1.3567 USDT |
1.3391 USDT |
1.3776 USDT |
1.3524 USDT |
| 2022-08-17 |
1.3942 USDT |
67,751.4495 MTL |
1.4193 USDT |
1.3382 USDT |
1.4470 USDT |
1.3575 USDT |
| 2022-08-16 |
1.4289 USDT |
92,768.9966 MTL |
1.4672 USDT |
1.4038 USDT |
1.4672 USDT |
1.4176 USDT |
| 2022-08-15 |
1.5953 USDT |
445,009.0226 MTL |
1.4471 USDT |
1.4466 USDT |
1.9596 USDT |
1.4881 USDT |
| 2022-08-14 |
1.4788 USDT |
40,424.7369 MTL |
1.4830 USDT |
1.4263 USDT |
1.5146 USDT |
1.4439 USDT |
| 2022-08-13 |
1.4878 USDT |
30,240.9224 MTL |
1.4932 USDT |
1.4723 USDT |
1.5079 USDT |
1.4863 USDT |
| 2022-08-12 |
1.4643 USDT |
19,673.4505 MTL |
1.4583 USDT |
1.4272 USDT |
1.4944 USDT |
1.4775 USDT |
| 2022-08-11 |
1.4749 USDT |
48,262.4513 MTL |
1.4400 USDT |
1.4398 USDT |
1.5079 USDT |
1.4637 USDT |
| 2022-08-10 |
1.3961 USDT |
27,838.5105 MTL |
1.3630 USDT |
1.3323 USDT |
1.4470 USDT |
1.4379 USDT |
| 2022-08-09 |
1.3878 USDT |
14,362.5647 MTL |
1.4353 USDT |
1.3379 USDT |
1.4400 USDT |
1.3704 USDT |
| 2022-08-08 |
1.4399 USDT |
23,885.3640 MTL |
1.4223 USDT |
1.4132 USDT |
1.4577 USDT |
1.4363 USDT |
| 2022-08-07 |
1.4341 USDT |
40,225.5291 MTL |
1.4296 USDT |
1.4073 USDT |
1.4877 USDT |
1.4248 USDT |
| 2022-08-06 |
1.4425 USDT |
24,282.7841 MTL |
1.4309 USDT |
1.4222 USDT |
1.4534 USDT |
1.4428 USDT |
| 2022-08-05 |
1.4212 USDT |
17,853.0898 MTL |
1.3983 USDT |
1.3900 USDT |
1.4395 USDT |
1.4179 USDT |
| 2022-08-04 |
1.4109 USDT |
63,733.9322 MTL |
1.3554 USDT |
1.3525 USDT |
1.4734 USDT |
1.3931 USDT |
| 2022-08-03 |
1.3902 USDT |
48,947.9150 MTL |
1.3658 USDT |
1.3295 USDT |
1.4148 USDT |
1.3921 USDT |
| 2022-08-02 |
1.3676 USDT |
65,432.9572 MTL |
1.4216 USDT |
1.3281 USDT |
1.4346 USDT |
1.3819 USDT |
| 2022-08-01 |
1.4057 USDT |
69,278.1402 MTL |
1.3758 USDT |
1.3700 USDT |
1.4425 USDT |
1.4292 USDT |
| 2022-07-31 |
1.4006 USDT |
63,033.7274 MTL |
1.3770 USDT |
1.3412 USDT |
1.4318 USDT |
1.4010 USDT |
| 2022-07-30 |
1.4392 USDT |
314,846.1461 MTL |
1.3470 USDT |
1.3351 USDT |
1.5845 USDT |
1.3684 USDT |
| 2022-07-29 |
1.3639 USDT |
30,740.6087 MTL |
1.3749 USDT |
1.3184 USDT |
1.4040 USDT |
1.3491 USDT |
| 2022-07-28 |
1.3475 USDT |
44,908.5688 MTL |
1.3529 USDT |
1.3117 USDT |
1.3896 USDT |
1.3820 USDT |