Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
2.7588 USDT |
2,095,024.7633 MTL |
2.6817 USDT |
2.4279 USDT |
3.2000 USDT |
2.9986 USDT |
| 2022-04-17 |
2.3419 USDT |
1,045,222.2901 MTL |
1.9532 USDT |
1.9470 USDT |
2.6679 USDT |
2.5837 USDT |
| 2022-04-16 |
1.9726 USDT |
161,068.7101 MTL |
2.0228 USDT |
1.9338 USDT |
2.1808 USDT |
1.9591 USDT |
| 2022-04-15 |
2.0699 USDT |
254,756.1668 MTL |
2.0875 USDT |
1.9466 USDT |
2.4626 USDT |
1.9940 USDT |
| 2022-04-14 |
2.1949 USDT |
596,216.1596 MTL |
2.2995 USDT |
2.0829 USDT |
2.3952 USDT |
2.0988 USDT |
| 2022-04-13 |
2.4074 USDT |
1,686,172.5994 MTL |
2.4075 USDT |
2.2107 USDT |
2.6999 USDT |
2.2817 USDT |
| 2022-04-12 |
2.1109 USDT |
3,831,806.9632 MTL |
1.5297 USDT |
1.5270 USDT |
2.4511 USDT |
2.3562 USDT |
| 2022-04-11 |
1.5726 USDT |
319,520.0800 MTL |
1.6813 USDT |
1.5136 USDT |
1.6828 USDT |
1.5255 USDT |
| 2022-04-10 |
1.7377 USDT |
191,306.0100 MTL |
1.7823 USDT |
1.7070 USDT |
1.7840 USDT |
1.7217 USDT |
| 2022-04-09 |
1.7156 USDT |
296,921.5110 MTL |
1.6576 USDT |
1.6474 USDT |
1.7655 USDT |
1.7446 USDT |
| 2022-04-08 |
1.7324 USDT |
189,157.8687 MTL |
1.7595 USDT |
1.6672 USDT |
1.7881 USDT |
1.6715 USDT |
| 2022-04-07 |
1.7036 USDT |
303,883.4072 MTL |
1.6935 USDT |
1.6586 USDT |
1.7742 USDT |
1.7653 USDT |
| 2022-04-06 |
1.7905 USDT |
700,868.3888 MTL |
1.9301 USDT |
1.6924 USDT |
1.9335 USDT |
1.7167 USDT |
| 2022-04-05 |
1.9747 USDT |
758,400.9736 MTL |
1.9639 USDT |
1.9270 USDT |
2.1000 USDT |
1.9421 USDT |
| 2022-04-04 |
1.9562 USDT |
593,972.3017 MTL |
2.1073 USDT |
1.8803 USDT |
2.1198 USDT |
1.9516 USDT |
| 2022-04-03 |
2.1292 USDT |
267,744.3610 MTL |
2.1300 USDT |
2.0700 USDT |
2.1983 USDT |
2.1240 USDT |
| 2022-04-02 |
2.2007 USDT |
468,208.7464 MTL |
2.0672 USDT |
2.0494 USDT |
2.3934 USDT |
2.1301 USDT |
| 2022-04-01 |
1.9898 USDT |
758,868.5949 MTL |
2.0345 USDT |
1.9098 USDT |
2.0940 USDT |
2.0435 USDT |
| 2022-03-31 |
2.0741 USDT |
1,586,560.4946 MTL |
2.1086 USDT |
1.9642 USDT |
2.1739 USDT |
1.9929 USDT |
| 2022-03-30 |
2.0111 USDT |
1,875,662.9781 MTL |
1.9512 USDT |
1.8608 USDT |
2.2500 USDT |
2.1017 USDT |