Crypto exchange Kucoin

Market Metal (MTL) / Tether (USDT)

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