Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-07 |
1.3128 USDT |
26,381.6649 MTL |
1.2620 USDT |
1.2422 USDT |
1.3581 USDT |
1.3357 USDT |
| 2022-07-06 |
1.2557 USDT |
16,629.3558 MTL |
1.2518 USDT |
1.2315 USDT |
1.2819 USDT |
1.2618 USDT |
| 2022-07-05 |
1.2477 USDT |
37,809.9464 MTL |
1.2889 USDT |
1.2161 USDT |
1.2927 USDT |
1.2585 USDT |
| 2022-07-04 |
1.2584 USDT |
119,695.3301 MTL |
1.2759 USDT |
1.2246 USDT |
1.2985 USDT |
1.2892 USDT |
| 2022-07-03 |
1.2517 USDT |
39,059.2751 MTL |
1.2404 USDT |
1.2064 USDT |
1.2967 USDT |
1.2824 USDT |
| 2022-07-02 |
1.2249 USDT |
21,308.3315 MTL |
1.2303 USDT |
1.2000 USDT |
1.2527 USDT |
1.2527 USDT |
| 2022-07-01 |
1.2382 USDT |
85,215.8518 MTL |
1.2617 USDT |
1.1919 USDT |
1.2818 USDT |
1.2453 USDT |
| 2022-06-30 |
1.2307 USDT |
52,061.8877 MTL |
1.3126 USDT |
1.1743 USDT |
1.3139 USDT |
1.2038 USDT |
| 2022-06-29 |
1.3125 USDT |
75,484.9096 MTL |
1.3080 USDT |
1.2503 USDT |
1.3640 USDT |
1.3459 USDT |
| 2022-06-28 |
1.3562 USDT |
60,234.0485 MTL |
1.3817 USDT |
1.2941 USDT |
1.4054 USDT |
1.3033 USDT |
| 2022-06-27 |
1.3953 USDT |
120,754.5114 MTL |
1.3811 USDT |
1.3640 USDT |
1.4559 USDT |
1.3719 USDT |
| 2022-06-26 |
1.4326 USDT |
65,794.8911 MTL |
1.4541 USDT |
1.3949 USDT |
1.4710 USDT |
1.3984 USDT |
| 2022-06-25 |
1.4472 USDT |
116,794.0325 MTL |
1.4865 USDT |
1.3945 USDT |
1.4879 USDT |
1.4613 USDT |
| 2022-06-24 |
1.4524 USDT |
118,442.1220 MTL |
1.4481 USDT |
1.4074 USDT |
1.4810 USDT |
1.4527 USDT |
| 2022-06-23 |
1.4294 USDT |
284,386.9409 MTL |
1.3983 USDT |
1.3710 USDT |
1.5179 USDT |
1.4316 USDT |
| 2022-06-22 |
1.4230 USDT |
580,106.3107 MTL |
1.3038 USDT |
1.2653 USDT |
1.5541 USDT |
1.4071 USDT |
| 2022-06-21 |
1.3295 USDT |
333,291.2854 MTL |
1.2543 USDT |
1.2293 USDT |
1.3763 USDT |
1.2981 USDT |
| 2022-06-20 |
1.2301 USDT |
82,149.8894 MTL |
1.2548 USDT |
1.1703 USDT |
1.2673 USDT |
1.2258 USDT |
| 2022-06-19 |
1.1719 USDT |
97,951.2285 MTL |
1.2160 USDT |
1.1126 USDT |
1.2606 USDT |
1.2454 USDT |
| 2022-06-18 |
1.2332 USDT |
88,850.7519 MTL |
1.3366 USDT |
1.1697 USDT |
1.3550 USDT |
1.2089 USDT |
| 2022-06-17 |
1.3472 USDT |
196,097.7095 MTL |
1.3074 USDT |
1.2966 USDT |
1.3919 USDT |
1.3359 USDT |
| 2022-06-16 |
1.3794 USDT |
132,514.8097 MTL |
1.4935 USDT |
1.3006 USDT |
1.5150 USDT |
1.3517 USDT |
| 2022-06-15 |
1.3243 USDT |
227,412.7801 MTL |
1.4249 USDT |
1.2130 USDT |
1.4435 USDT |
1.3844 USDT |
| 2022-06-14 |
1.4120 USDT |
462,981.3353 MTL |
1.4529 USDT |
1.2661 USDT |
1.5174 USDT |
1.3764 USDT |
| 2022-06-13 |
1.6940 USDT |
613,317.7686 MTL |
1.7161 USDT |
1.3777 USDT |
1.8849 USDT |
1.4036 USDT |
| 2022-06-12 |
1.7684 USDT |
361,684.2145 MTL |
1.7325 USDT |
1.6239 USDT |
1.8849 USDT |
1.8384 USDT |
| 2022-06-11 |
1.7360 USDT |
255,967.3844 MTL |
1.6752 USDT |
1.5863 USDT |
1.8877 USDT |
1.7060 USDT |
| 2022-06-10 |
1.8937 USDT |
358,473.8958 MTL |
1.9140 USDT |
1.6950 USDT |
2.0554 USDT |
1.7035 USDT |
| 2022-06-09 |
1.8931 USDT |
709,190.7556 MTL |
1.6856 USDT |
1.6792 USDT |
2.0190 USDT |
1.9460 USDT |
| 2022-06-08 |
1.7344 USDT |
452,386.6329 MTL |
1.7818 USDT |
1.6376 USDT |
1.9160 USDT |
1.6885 USDT |