Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-27 |
1.2800 USDT |
35,164.5316 MTL |
1.2702 USDT |
1.2443 USDT |
1.3365 USDT |
1.3341 USDT |
| 2022-07-26 |
1.2342 USDT |
24,429.0080 MTL |
1.2494 USDT |
1.2092 USDT |
1.2612 USDT |
1.2372 USDT |
| 2022-07-25 |
1.3142 USDT |
60,415.7035 MTL |
1.3743 USDT |
1.2815 USDT |
1.3743 USDT |
1.2944 USDT |
| 2022-07-24 |
1.3894 USDT |
13,426.7616 MTL |
1.3961 USDT |
1.3691 USDT |
1.4032 USDT |
1.3860 USDT |
| 2022-07-23 |
1.3878 USDT |
25,441.4494 MTL |
1.3959 USDT |
1.3460 USDT |
1.4200 USDT |
1.3890 USDT |
| 2022-07-22 |
1.4482 USDT |
92,556.8940 MTL |
1.4743 USDT |
1.4041 USDT |
1.4811 USDT |
1.4219 USDT |
| 2022-07-21 |
1.4686 USDT |
201,687.3888 MTL |
1.5406 USDT |
1.4019 USDT |
1.5496 USDT |
1.4617 USDT |
| 2022-07-20 |
1.4955 USDT |
206,147.3498 MTL |
1.4049 USDT |
1.3486 USDT |
1.6036 USDT |
1.3540 USDT |
| 2022-07-19 |
1.3354 USDT |
57,828.7178 MTL |
1.3351 USDT |
1.2955 USDT |
1.3785 USDT |
1.3620 USDT |
| 2022-07-18 |
1.3062 USDT |
63,593.1192 MTL |
1.2430 USDT |
1.2430 USDT |
1.3377 USDT |
1.2954 USDT |
| 2022-07-17 |
1.2951 USDT |
37,514.3696 MTL |
1.3046 USDT |
1.2392 USDT |
1.3257 USDT |
1.2631 USDT |
| 2022-07-16 |
1.2902 USDT |
156,349.7358 MTL |
1.2690 USDT |
1.2388 USDT |
1.3370 USDT |
1.3142 USDT |
| 2022-07-15 |
1.2297 USDT |
11,454.4169 MTL |
1.2262 USDT |
1.2140 USDT |
1.2503 USDT |
1.2347 USDT |
| 2022-07-14 |
1.2014 USDT |
14,240.2584 MTL |
1.1954 USDT |
1.1627 USDT |
1.2356 USDT |
1.2263 USDT |
| 2022-07-13 |
1.1529 USDT |
24,987.0741 MTL |
1.1542 USDT |
1.0981 USDT |
1.1946 USDT |
1.1643 USDT |
| 2022-07-12 |
1.1844 USDT |
7,724.7206 MTL |
1.1875 USDT |
1.1533 USDT |
1.2082 USDT |
1.1647 USDT |
| 2022-07-11 |
1.2253 USDT |
39,764.1892 MTL |
1.2673 USDT |
1.1849 USDT |
1.2966 USDT |
1.1856 USDT |
| 2022-07-10 |
1.2978 USDT |
25,171.3329 MTL |
1.3371 USDT |
1.2629 USDT |
1.3468 USDT |
1.2798 USDT |
| 2022-07-09 |
1.3640 USDT |
52,662.8104 MTL |
1.3137 USDT |
1.3122 USDT |
1.3980 USDT |
1.3378 USDT |
| 2022-07-08 |
1.3319 USDT |
36,883.0520 MTL |
1.3331 USDT |
1.2871 USDT |
1.3622 USDT |
1.3323 USDT |