Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |