Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
0.9143 USDT |
2,764.9071 MTL |
0.9103 USDT |
0.8954 USDT |
0.9234 USDT |
0.9227 USDT |
| 2024-09-12 |
0.9006 USDT |
2,032.1377 MTL |
0.8976 USDT |
0.8899 USDT |
0.9085 USDT |
0.9035 USDT |
| 2024-09-11 |
0.9260 USDT |
56,076.5183 MTL |
0.8889 USDT |
0.8830 USDT |
0.9509 USDT |
0.9061 USDT |
| 2024-09-10 |
0.8773 USDT |
5,921.0942 MTL |
0.8707 USDT |
0.8645 USDT |
0.8916 USDT |
0.8916 USDT |
| 2024-09-09 |
0.8665 USDT |
3,951.1970 MTL |
0.8482 USDT |
0.8402 USDT |
0.8799 USDT |
0.8756 USDT |
| 2024-09-08 |
0.8365 USDT |
1,817.5196 MTL |
0.8254 USDT |
0.8239 USDT |
0.8439 USDT |
0.8401 USDT |
| 2024-09-07 |
0.8278 USDT |
8,645.2949 MTL |
0.8098 USDT |
0.8079 USDT |
0.8382 USDT |
0.8306 USDT |
| 2024-09-06 |
0.8453 USDT |
10,545.3049 MTL |
0.8455 USDT |
0.8190 USDT |
0.8630 USDT |
0.8209 USDT |
| 2024-09-05 |
0.8542 USDT |
1,769.7127 MTL |
0.8645 USDT |
0.8473 USDT |
0.8662 USDT |
0.8492 USDT |
| 2024-09-04 |
0.8574 USDT |
14,184.9949 MTL |
0.8401 USDT |
0.8024 USDT |
0.8726 USDT |
0.8564 USDT |
| 2024-09-03 |
0.8804 USDT |
4,581.5276 MTL |
0.8819 USDT |
0.8452 USDT |
0.8925 USDT |
0.8497 USDT |
| 2024-09-02 |
0.8427 USDT |
9,600.4140 MTL |
0.8414 USDT |
0.8324 USDT |
0.8748 USDT |
0.8667 USDT |
| 2024-09-01 |
0.8577 USDT |
4,491.7905 MTL |
0.8786 USDT |
0.8346 USDT |
0.8805 USDT |
0.8372 USDT |
| 2024-08-31 |
0.8699 USDT |
7,105.8299 MTL |
0.8891 USDT |
0.8661 USDT |
0.8908 USDT |
0.8787 USDT |
| 2024-08-30 |
0.8731 USDT |
7,899.6115 MTL |
0.8853 USDT |
0.8561 USDT |
0.8970 USDT |
0.8813 USDT |
| 2024-08-29 |
0.9037 USDT |
2,028.3918 MTL |
0.9049 USDT |
0.8780 USDT |
0.9244 USDT |
0.8791 USDT |
| 2024-08-28 |
0.9063 USDT |
29,811.8461 MTL |
0.9125 USDT |
0.8752 USDT |
0.9297 USDT |
0.9032 USDT |
| 2024-08-27 |
0.9713 USDT |
2,387.8392 MTL |
0.9826 USDT |
0.9585 USDT |
0.9930 USDT |
0.9609 USDT |
| 2024-08-26 |
1.0164 USDT |
3,976.8892 MTL |
1.0341 USDT |
0.9794 USDT |
1.0341 USDT |
0.9813 USDT |
| 2024-08-25 |
1.0372 USDT |
3,455.0998 MTL |
1.0585 USDT |
1.0156 USDT |
1.0618 USDT |
1.0447 USDT |
| 2024-08-24 |
1.0586 USDT |
3,328.3020 MTL |
1.0499 USDT |
1.0396 USDT |
1.0688 USDT |
1.0603 USDT |
| 2024-08-23 |
1.0246 USDT |
14,357.4929 MTL |
1.0009 USDT |
1.0009 USDT |
1.0582 USDT |
1.0569 USDT |
| 2024-08-22 |
1.0015 USDT |
17,298.1241 MTL |
0.9950 USDT |
0.9730 USDT |
1.0183 USDT |
1.0006 USDT |
| 2024-08-21 |
0.9665 USDT |
13,900.4033 MTL |
0.9577 USDT |
0.9488 USDT |
0.9938 USDT |
0.9926 USDT |
| 2024-08-20 |
0.9565 USDT |
15,086.7512 MTL |
0.9415 USDT |
0.9385 USDT |
0.9657 USDT |
0.9569 USDT |
| 2024-08-19 |
0.9255 USDT |
2,954.3610 MTL |
0.9214 USDT |
0.9108 USDT |
0.9394 USDT |
0.9365 USDT |
| 2024-08-18 |
0.9209 USDT |
6,416.6751 MTL |
0.9128 USDT |
0.9073 USDT |
0.9500 USDT |
0.9490 USDT |
| 2024-08-17 |
0.9094 USDT |
661.6227 MTL |
0.9101 USDT |
0.9028 USDT |
0.9157 USDT |
0.9129 USDT |
| 2024-08-16 |
0.9104 USDT |
5,261.1266 MTL |
0.9139 USDT |
0.8890 USDT |
0.9252 USDT |
0.9076 USDT |
| 2024-08-15 |
0.9378 USDT |
4,754.6413 MTL |
0.9632 USDT |
0.9108 USDT |
0.9644 USDT |
0.9153 USDT |