Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-29 |
1.9895 USDT |
1,534,892.9900 MTL |
1.9326 USDT |
1.8939 USDT |
2.0734 USDT |
1.9008 USDT |
| 2022-03-28 |
2.0539 USDT |
1,712,609.7071 MTL |
1.9530 USDT |
1.9515 USDT |
2.4544 USDT |
1.9913 USDT |
| 2022-03-27 |
1.8633 USDT |
1,461,619.8322 MTL |
1.8977 USDT |
1.8077 USDT |
1.9618 USDT |
1.9406 USDT |
| 2022-03-26 |
1.7995 USDT |
2,186,902.1714 MTL |
1.6784 USDT |
1.6693 USDT |
1.9558 USDT |
1.8697 USDT |
| 2022-03-25 |
1.7028 USDT |
1,144,032.5401 MTL |
1.7121 USDT |
1.6401 USDT |
1.7320 USDT |
1.6675 USDT |
| 2022-03-24 |
1.6899 USDT |
1,474,289.6413 MTL |
1.7011 USDT |
1.6537 USDT |
1.7378 USDT |
1.7102 USDT |
| 2022-03-23 |
1.6321 USDT |
1,139,691.8477 MTL |
1.6255 USDT |
1.5926 USDT |
1.6874 USDT |
1.6736 USDT |
| 2022-03-22 |
1.6406 USDT |
1,334,501.1902 MTL |
1.6177 USDT |
1.6066 USDT |
1.6738 USDT |
1.6355 USDT |
| 2022-03-21 |
1.5981 USDT |
2,155,857.7875 MTL |
1.5699 USDT |
1.5443 USDT |
1.6630 USDT |
1.6202 USDT |
| 2022-03-20 |
1.6105 USDT |
2,575,255.3717 MTL |
1.6379 USDT |
1.5669 USDT |
1.6723 USDT |
1.5717 USDT |
| 2022-03-19 |
1.6013 USDT |
2,055,626.8523 MTL |
1.5744 USDT |
1.5703 USDT |
1.6393 USDT |
1.6273 USDT |
| 2022-03-18 |
1.5376 USDT |
1,228,572.6978 MTL |
1.5157 USDT |
1.4858 USDT |
1.5941 USDT |
1.5693 USDT |
| 2022-03-17 |
1.5154 USDT |
112,661.5217 MTL |
1.5293 USDT |
1.4858 USDT |
1.5511 USDT |
1.5140 USDT |
| 2022-03-16 |
1.4904 USDT |
249,888.6864 MTL |
1.4823 USDT |
1.4492 USDT |
1.5300 USDT |
1.5198 USDT |
| 2022-03-15 |
1.4315 USDT |
878,109.5127 MTL |
1.4585 USDT |
1.4005 USDT |
1.4939 USDT |
1.4806 USDT |
| 2022-03-14 |
1.4137 USDT |
1,274,450.5650 MTL |
1.3962 USDT |
1.3831 USDT |
1.4363 USDT |
1.4210 USDT |
| 2022-03-13 |
1.4638 USDT |
1,265,373.2531 MTL |
1.4669 USDT |
1.4256 USDT |
1.4987 USDT |
1.4428 USDT |
| 2022-03-12 |
1.4826 USDT |
1,363,498.9610 MTL |
1.4647 USDT |
1.4627 USDT |
1.4985 USDT |
1.4879 USDT |
| 2022-03-11 |
1.4898 USDT |
1,428,672.0529 MTL |
1.5360 USDT |
1.4419 USDT |
1.5389 USDT |
1.4595 USDT |
| 2022-03-10 |
1.5040 USDT |
1,477,144.5688 MTL |
1.5849 USDT |
1.4618 USDT |
1.5871 USDT |
1.5394 USDT |
| 2022-03-09 |
1.5550 USDT |
1,481,395.0066 MTL |
1.5287 USDT |
1.5112 USDT |
1.5865 USDT |
1.5805 USDT |
| 2022-03-08 |
1.4752 USDT |
1,476,385.3804 MTL |
1.4369 USDT |
1.4146 USDT |
1.5468 USDT |
1.5249 USDT |
| 2022-03-07 |
1.4218 USDT |
1,234,941.0404 MTL |
1.4542 USDT |
1.3803 USDT |
1.4783 USDT |
1.3985 USDT |
| 2022-03-06 |
1.4406 USDT |
1,217,714.8735 MTL |
1.4552 USDT |
1.4057 USDT |
1.4875 USDT |
1.4631 USDT |
| 2022-03-05 |
1.4228 USDT |
1,114,173.5936 MTL |
1.4150 USDT |
1.3830 USDT |
1.4597 USDT |
1.4502 USDT |
| 2022-03-04 |
1.4609 USDT |
1,197,933.7888 MTL |
1.5252 USDT |
1.3933 USDT |
1.5276 USDT |
1.4023 USDT |
| 2022-03-03 |
1.5363 USDT |
1,148,234.2908 MTL |
1.5902 USDT |
1.4889 USDT |
1.5918 USDT |
1.5235 USDT |
| 2022-03-02 |
1.6052 USDT |
1,246,265.3618 MTL |
1.6142 USDT |
1.5404 USDT |
1.7300 USDT |
1.5997 USDT |
| 2022-03-01 |
1.5783 USDT |
1,221,894.2095 MTL |
1.5686 USDT |
1.5417 USDT |
1.6288 USDT |
1.5915 USDT |
| 2022-02-28 |
1.4783 USDT |
1,132,822.3839 MTL |
1.4305 USDT |
1.4168 USDT |
1.5726 USDT |
1.5522 USDT |