Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
1.6548 USDT |
1,195,959.1338 MTL |
1.5561 USDT |
1.5024 USDT |
1.8594 USDT |
1.7814 USDT |
| 2022-06-06 |
1.6084 USDT |
538,221.1925 MTL |
1.4240 USDT |
1.4148 USDT |
1.7310 USDT |
1.5032 USDT |
| 2022-06-05 |
1.4707 USDT |
371,107.1402 MTL |
1.3737 USDT |
1.3313 USDT |
1.5600 USDT |
1.4427 USDT |
| 2022-06-04 |
1.3404 USDT |
57,089.4018 MTL |
1.3642 USDT |
1.3100 USDT |
1.3642 USDT |
1.3452 USDT |
| 2022-06-03 |
1.3713 USDT |
93,367.6386 MTL |
1.4094 USDT |
1.3168 USDT |
1.4345 USDT |
1.3666 USDT |
| 2022-06-02 |
1.3691 USDT |
211,386.4260 MTL |
1.3631 USDT |
1.3024 USDT |
1.4600 USDT |
1.3727 USDT |
| 2022-06-01 |
1.4408 USDT |
342,454.8325 MTL |
1.4258 USDT |
1.3429 USDT |
1.5407 USDT |
1.3429 USDT |
| 2022-05-31 |
1.4093 USDT |
352,059.8378 MTL |
1.4258 USDT |
1.3542 USDT |
1.4864 USDT |
1.4075 USDT |
| 2022-05-30 |
1.3628 USDT |
241,769.6272 MTL |
1.3168 USDT |
1.2834 USDT |
1.4255 USDT |
1.4222 USDT |
| 2022-05-29 |
1.2582 USDT |
76,356.6369 MTL |
1.2949 USDT |
1.2267 USDT |
1.2977 USDT |
1.2820 USDT |
| 2022-05-28 |
1.2859 USDT |
215,275.4328 MTL |
1.2173 USDT |
1.2119 USDT |
1.3400 USDT |
1.2868 USDT |
| 2022-05-27 |
1.2253 USDT |
171,989.9727 MTL |
1.2717 USDT |
1.1682 USDT |
1.3080 USDT |
1.2439 USDT |
| 2022-05-26 |
1.3100 USDT |
179,795.8644 MTL |
1.3859 USDT |
1.1743 USDT |
1.4224 USDT |
1.2736 USDT |
| 2022-05-25 |
1.3735 USDT |
104,824.8212 MTL |
1.4298 USDT |
1.3334 USDT |
1.4304 USDT |
1.3807 USDT |
| 2022-05-24 |
1.3914 USDT |
178,432.5140 MTL |
1.4446 USDT |
1.3050 USDT |
1.4878 USDT |
1.3698 USDT |
| 2022-05-23 |
1.5463 USDT |
255,441.6359 MTL |
1.5039 USDT |
1.4830 USDT |
1.5960 USDT |
1.5460 USDT |
| 2022-05-22 |
1.4687 USDT |
124,046.7277 MTL |
1.4801 USDT |
1.4192 USDT |
1.5131 USDT |
1.4769 USDT |
| 2022-05-21 |
1.4388 USDT |
353,268.6321 MTL |
1.3659 USDT |
1.3653 USDT |
1.5041 USDT |
1.4366 USDT |
| 2022-05-20 |
1.3779 USDT |
163,558.0887 MTL |
1.4269 USDT |
1.2800 USDT |
1.4457 USDT |
1.3313 USDT |
| 2022-05-19 |
1.2874 USDT |
345,584.3241 MTL |
1.3400 USDT |
1.2141 USDT |
1.3752 USDT |
1.3129 USDT |
| 2022-05-18 |
1.3835 USDT |
296,678.5507 MTL |
1.4164 USDT |
1.2360 USDT |
1.5143 USDT |
1.3055 USDT |
| 2022-05-17 |
1.3938 USDT |
463,666.3365 MTL |
1.2457 USDT |
1.2424 USDT |
1.4678 USDT |
1.4020 USDT |
| 2022-05-16 |
1.2596 USDT |
178,316.8867 MTL |
1.3573 USDT |
1.2122 USDT |
1.3573 USDT |
1.2625 USDT |
| 2022-05-15 |
1.2833 USDT |
572,314.1143 MTL |
1.1205 USDT |
1.1107 USDT |
1.4200 USDT |
1.3486 USDT |
| 2022-05-14 |
1.0896 USDT |
233,252.2806 MTL |
1.0052 USDT |
0.9962 USDT |
1.1821 USDT |
1.0752 USDT |
| 2022-05-13 |
1.0497 USDT |
266,228.7604 MTL |
0.8973 USDT |
0.8839 USDT |
1.1180 USDT |
1.0503 USDT |
| 2022-05-12 |
0.8784 USDT |
791,181.9012 MTL |
0.9997 USDT |
0.7468 USDT |
1.0431 USDT |
0.8627 USDT |
| 2022-05-11 |
1.1547 USDT |
678,670.4262 MTL |
1.3814 USDT |
0.9739 USDT |
1.4132 USDT |
0.9884 USDT |
| 2022-05-10 |
1.4092 USDT |
552,881.9953 MTL |
1.3439 USDT |
1.2971 USDT |
1.5367 USDT |
1.3850 USDT |
| 2022-05-09 |
1.6130 USDT |
756,027.2839 MTL |
1.6458 USDT |
1.3914 USDT |
1.7515 USDT |
1.4314 USDT |
| 2022-05-08 |
1.6776 USDT |
1,333,045.8606 MTL |
1.7351 USDT |
1.6063 USDT |
1.7497 USDT |
1.6811 USDT |
| 2022-05-07 |
1.8357 USDT |
138,619.8959 MTL |
1.8365 USDT |
1.7724 USDT |
1.8985 USDT |
1.7724 USDT |
| 2022-05-06 |
1.8118 USDT |
319,280.9171 MTL |
1.9113 USDT |
1.7374 USDT |
1.9209 USDT |
1.8258 USDT |
| 2022-05-05 |
2.0900 USDT |
806,129.6898 MTL |
2.0762 USDT |
1.8318 USDT |
2.2547 USDT |
1.8701 USDT |
| 2022-05-04 |
1.8935 USDT |
1,374,574.8011 MTL |
1.9235 USDT |
1.8109 USDT |
2.0164 USDT |
1.9985 USDT |
| 2022-05-03 |
1.9470 USDT |
571,782.4614 MTL |
2.0663 USDT |
1.8866 USDT |
2.0670 USDT |
1.9173 USDT |
| 2022-05-02 |
2.1066 USDT |
313,425.8245 MTL |
2.0648 USDT |
1.9600 USDT |
2.2367 USDT |
2.0067 USDT |
| 2022-05-01 |
2.0361 USDT |
175,752.1347 MTL |
2.1243 USDT |
1.9477 USDT |
2.1502 USDT |
2.0196 USDT |
| 2022-04-30 |
2.4233 USDT |
384,185.7797 MTL |
2.5819 USDT |
2.1644 USDT |
2.5921 USDT |
2.1743 USDT |
| 2022-04-29 |
2.6563 USDT |
357,394.4481 MTL |
2.7327 USDT |
2.5187 USDT |
2.7752 USDT |
2.5836 USDT |
| 2022-04-28 |
2.6335 USDT |
189,590.4171 MTL |
2.6910 USDT |
2.5019 USDT |
2.7470 USDT |
2.6273 USDT |
| 2022-04-27 |
2.6226 USDT |
401,096.1038 MTL |
2.5407 USDT |
2.5375 USDT |
2.6907 USDT |
2.6241 USDT |
| 2022-04-26 |
2.7284 USDT |
1,384,115.1157 MTL |
2.6359 USDT |
2.4544 USDT |
2.8775 USDT |
2.5548 USDT |
| 2022-04-25 |
2.5751 USDT |
1,887,339.0343 MTL |
2.5429 USDT |
2.4560 USDT |
2.7054 USDT |
2.5722 USDT |
| 2022-04-24 |
2.7203 USDT |
319,089.3508 MTL |
2.7505 USDT |
2.5413 USDT |
2.8931 USDT |
2.5847 USDT |
| 2022-04-23 |
2.7643 USDT |
1,671,452.4710 MTL |
2.4297 USDT |
2.4130 USDT |
3.0000 USDT |
2.9007 USDT |
| 2022-04-22 |
2.5663 USDT |
1,482,628.9731 MTL |
2.5300 USDT |
2.4221 USDT |
2.8498 USDT |
2.4538 USDT |
| 2022-04-21 |
2.5923 USDT |
967,540.2145 MTL |
2.7839 USDT |
2.4416 USDT |
2.8385 USDT |
2.5156 USDT |
| 2022-04-20 |
3.0159 USDT |
1,139,954.7445 MTL |
3.0978 USDT |
2.7511 USDT |
3.4400 USDT |
2.8214 USDT |
| 2022-04-19 |
3.1164 USDT |
995,023.3613 MTL |
2.9707 USDT |
2.8060 USDT |
3.6876 USDT |
3.0892 USDT |