Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.8948 USDT |
1,837.2501 MTL |
0.9002 USDT |
0.8775 USDT |
0.9104 USDT |
0.8864 USDT |
| 2024-11-01 |
0.8935 USDT |
7,349.4016 MTL |
0.9060 USDT |
0.8846 USDT |
0.9300 USDT |
0.8931 USDT |
| 2024-10-31 |
0.9136 USDT |
8,727.3306 MTL |
0.9453 USDT |
0.8980 USDT |
0.9538 USDT |
0.9028 USDT |
| 2024-10-30 |
0.9457 USDT |
4,897.2562 MTL |
0.9483 USDT |
0.9349 USDT |
0.9536 USDT |
0.9488 USDT |
| 2024-10-29 |
0.9451 USDT |
2,324.2984 MTL |
0.9320 USDT |
0.9320 USDT |
0.9650 USDT |
0.9523 USDT |
| 2024-10-28 |
0.9093 USDT |
11,664.4999 MTL |
0.9207 USDT |
0.8901 USDT |
0.9228 USDT |
0.9159 USDT |
| 2024-10-27 |
0.9154 USDT |
2,334.2972 MTL |
0.9180 USDT |
0.8991 USDT |
0.9303 USDT |
0.9163 USDT |
| 2024-10-26 |
0.9156 USDT |
2,486.2378 MTL |
0.9073 USDT |
0.8996 USDT |
0.9237 USDT |
0.9144 USDT |
| 2024-10-25 |
0.9833 USDT |
10,569.9331 MTL |
1.0047 USDT |
0.9538 USDT |
1.0047 USDT |
0.9718 USDT |
| 2024-10-24 |
0.9980 USDT |
15,932.0082 MTL |
1.0297 USDT |
0.9816 USDT |
1.0404 USDT |
1.0025 USDT |
| 2024-10-23 |
1.0829 USDT |
48,712.2341 MTL |
1.1427 USDT |
1.0143 USDT |
1.1900 USDT |
1.0308 USDT |
| 2024-10-22 |
1.1231 USDT |
139,457.8819 MTL |
0.9885 USDT |
0.9673 USDT |
1.2432 USDT |
1.1970 USDT |
| 2024-10-21 |
1.0208 USDT |
2,502.3249 MTL |
1.0418 USDT |
0.9927 USDT |
1.0418 USDT |
0.9934 USDT |
| 2024-10-20 |
1.0020 USDT |
1,989.1844 MTL |
0.9989 USDT |
0.9856 USDT |
1.0341 USDT |
1.0317 USDT |
| 2024-10-19 |
1.0022 USDT |
3,805.8960 MTL |
0.9835 USDT |
0.9835 USDT |
1.0203 USDT |
1.0065 USDT |
| 2024-10-18 |
0.9700 USDT |
7,937.6994 MTL |
0.9699 USDT |
0.9619 USDT |
0.9804 USDT |
0.9736 USDT |
| 2024-10-17 |
0.9696 USDT |
19,831.0694 MTL |
0.9927 USDT |
0.9433 USDT |
0.9966 USDT |
0.9565 USDT |
| 2024-10-16 |
0.9808 USDT |
21,341.9275 MTL |
0.9838 USDT |
0.9696 USDT |
0.9989 USDT |
0.9867 USDT |
| 2024-10-15 |
0.9737 USDT |
2,600.7481 MTL |
0.9931 USDT |
0.9429 USDT |
0.9937 USDT |
0.9672 USDT |
| 2024-10-14 |
0.9655 USDT |
1,462.9213 MTL |
0.9481 USDT |
0.9441 USDT |
0.9849 USDT |
0.9822 USDT |
| 2024-10-13 |
0.9519 USDT |
3,079.0238 MTL |
0.9725 USDT |
0.9297 USDT |
0.9848 USDT |
0.9346 USDT |
| 2024-10-12 |
0.9711 USDT |
1,579.6576 MTL |
0.9694 USDT |
0.9567 USDT |
0.9938 USDT |
0.9662 USDT |
| 2024-10-11 |
0.9516 USDT |
2,415.1951 MTL |
0.9242 USDT |
0.9242 USDT |
0.9680 USDT |
0.9680 USDT |
| 2024-10-10 |
0.9136 USDT |
3,253.5382 MTL |
0.9155 USDT |
0.8966 USDT |
0.9300 USDT |
0.9081 USDT |
| 2024-10-09 |
0.9478 USDT |
4,519.9423 MTL |
0.9627 USDT |
0.9189 USDT |
0.9715 USDT |
0.9210 USDT |
| 2024-10-08 |
0.9771 USDT |
3,112.7553 MTL |
0.9629 USDT |
0.9450 USDT |
0.9989 USDT |
0.9611 USDT |
| 2024-10-07 |
0.9725 USDT |
4,841.7416 MTL |
0.9732 USDT |
0.9523 USDT |
0.9893 USDT |
0.9715 USDT |
| 2024-10-06 |
0.9608 USDT |
4,682.6854 MTL |
0.9516 USDT |
0.9474 USDT |
0.9775 USDT |
0.9647 USDT |
| 2024-10-05 |
0.9510 USDT |
1,398.7021 MTL |
0.9391 USDT |
0.9342 USDT |
0.9596 USDT |
0.9394 USDT |
| 2024-10-04 |
0.9187 USDT |
979.1276 MTL |
0.9108 USDT |
0.9080 USDT |
0.9357 USDT |
0.9342 USDT |
| 2024-10-03 |
0.8907 USDT |
2,753.1770 MTL |
0.9189 USDT |
0.8764 USDT |
0.9353 USDT |
0.8992 USDT |
| 2024-10-02 |
0.9457 USDT |
4,847.6145 MTL |
0.9439 USDT |
0.9087 USDT |
0.9768 USDT |
0.9087 USDT |
| 2024-10-01 |
0.9795 USDT |
15,053.0033 MTL |
1.0000 USDT |
0.9320 USDT |
1.0461 USDT |
0.9484 USDT |
| 2024-09-30 |
1.0384 USDT |
11,254.7169 MTL |
1.0705 USDT |
1.0191 USDT |
1.0785 USDT |
1.0200 USDT |
| 2024-09-29 |
1.0714 USDT |
2,231.8981 MTL |
1.0763 USDT |
1.0534 USDT |
1.0917 USDT |
1.0851 USDT |
| 2024-09-28 |
1.0804 USDT |
8,069.9003 MTL |
1.1035 USDT |
1.0577 USDT |
1.1109 USDT |
1.0705 USDT |
| 2024-09-27 |
1.0999 USDT |
3,952.8526 MTL |
1.0964 USDT |
1.0828 USDT |
1.1119 USDT |
1.1006 USDT |
| 2024-09-26 |
1.0863 USDT |
15,752.0641 MTL |
1.0714 USDT |
1.0491 USDT |
1.0997 USDT |
1.0829 USDT |
| 2024-09-25 |
1.0854 USDT |
7,082.3448 MTL |
1.0933 USDT |
1.0661 USDT |
1.0935 USDT |
1.0785 USDT |
| 2024-09-24 |
1.0647 USDT |
6,983.1569 MTL |
1.0722 USDT |
1.0413 USDT |
1.0905 USDT |
1.0905 USDT |
| 2024-09-23 |
1.0713 USDT |
6,670.0207 MTL |
1.0534 USDT |
1.0404 USDT |
1.0933 USDT |
1.0852 USDT |
| 2024-09-22 |
1.0961 USDT |
15,557.0502 MTL |
1.1320 USDT |
1.0310 USDT |
1.1444 USDT |
1.0386 USDT |
| 2024-09-21 |
1.0605 USDT |
26,637.6339 MTL |
1.0345 USDT |
1.0204 USDT |
1.1260 USDT |
1.1260 USDT |
| 2024-09-20 |
1.0210 USDT |
25,733.8778 MTL |
0.9761 USDT |
0.9649 USDT |
1.0608 USDT |
1.0448 USDT |
| 2024-09-19 |
0.9580 USDT |
12,131.5034 MTL |
0.9394 USDT |
0.9346 USDT |
0.9887 USDT |
0.9619 USDT |
| 2024-09-18 |
0.9029 USDT |
7,947.4743 MTL |
0.9180 USDT |
0.8775 USDT |
0.9284 USDT |
0.9169 USDT |
| 2024-09-17 |
0.9083 USDT |
2,559.2737 MTL |
0.8869 USDT |
0.8799 USDT |
0.9241 USDT |
0.9085 USDT |
| 2024-09-16 |
0.8986 USDT |
2,953.0978 MTL |
0.8899 USDT |
0.8786 USDT |
0.9169 USDT |
0.8873 USDT |
| 2024-09-15 |
0.9114 USDT |
1,118.5557 MTL |
0.9225 USDT |
0.8961 USDT |
0.9258 USDT |
0.8961 USDT |
| 2024-09-14 |
0.9150 USDT |
3,026.6330 MTL |
0.9254 USDT |
0.9056 USDT |
0.9298 USDT |
0.9169 USDT |