Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
1.5211 USDT |
855,400.4192 MTL |
1.4464 USDT |
1.4464 USDT |
1.6704 USDT |
1.5307 USDT |
| 2022-02-25 |
1.3728 USDT |
34,859.5201 MTL |
1.3382 USDT |
1.3099 USDT |
1.4400 USDT |
1.4325 USDT |
| 2022-02-24 |
1.2258 USDT |
42,191.0650 MTL |
1.3303 USDT |
1.1481 USDT |
1.3469 USDT |
1.3395 USDT |
| 2022-02-23 |
1.4110 USDT |
11,181.6768 MTL |
1.3870 USDT |
1.3485 USDT |
1.4413 USDT |
1.3743 USDT |
| 2022-02-22 |
1.3456 USDT |
27,324.0529 MTL |
1.3485 USDT |
1.2700 USDT |
1.4758 USDT |
1.3665 USDT |
| 2022-02-21 |
1.4604 USDT |
14,102.2814 MTL |
1.4519 USDT |
1.4032 USDT |
1.5200 USDT |
1.4195 USDT |
| 2022-02-20 |
1.4712 USDT |
43,290.1775 MTL |
1.4884 USDT |
1.4065 USDT |
1.5199 USDT |
1.4854 USDT |
| 2022-02-19 |
1.5044 USDT |
9,213.0812 MTL |
1.5167 USDT |
1.4587 USDT |
1.5451 USDT |
1.4795 USDT |
| 2022-02-18 |
1.5391 USDT |
18,243.7444 MTL |
1.5332 USDT |
1.4896 USDT |
1.5946 USDT |
1.5140 USDT |
| 2022-02-17 |
1.6358 USDT |
15,405.3282 MTL |
1.6984 USDT |
1.5547 USDT |
1.7077 USDT |
1.5704 USDT |
| 2022-02-16 |
1.7261 USDT |
25,550.0699 MTL |
1.7651 USDT |
1.6584 USDT |
1.7932 USDT |
1.7155 USDT |
| 2022-02-15 |
1.6827 USDT |
39,943.1171 MTL |
1.6087 USDT |
1.6056 USDT |
1.7781 USDT |
1.7654 USDT |
| 2022-02-14 |
1.6120 USDT |
598,636.1496 MTL |
1.5995 USDT |
1.5529 USDT |
1.6468 USDT |
1.5862 USDT |
| 2022-02-13 |
1.6188 USDT |
29,250.6370 MTL |
1.6225 USDT |
1.5621 USDT |
1.6548 USDT |
1.6054 USDT |
| 2022-02-12 |
1.6193 USDT |
30,443.3784 MTL |
1.6391 USDT |
1.5689 USDT |
1.6714 USDT |
1.6237 USDT |
| 2022-02-11 |
1.8576 USDT |
375,704.5347 MTL |
1.7145 USDT |
1.6158 USDT |
1.9774 USDT |
1.6194 USDT |
| 2022-02-10 |
1.7739 USDT |
66,319.9652 MTL |
1.8329 USDT |
1.7077 USDT |
1.8359 USDT |
1.8184 USDT |
| 2022-02-09 |
1.8396 USDT |
635,519.4040 MTL |
1.7922 USDT |
1.6564 USDT |
1.9199 USDT |
1.8432 USDT |
| 2022-02-08 |
1.7641 USDT |
64,469.3655 MTL |
1.8644 USDT |
1.7020 USDT |
1.8748 USDT |
1.7516 USDT |
| 2022-02-07 |
1.8744 USDT |
137,639.3182 MTL |
1.7753 USDT |
1.7258 USDT |
1.9642 USDT |
1.8643 USDT |
| 2022-02-06 |
1.7439 USDT |
32,002.1171 MTL |
1.7655 USDT |
1.6761 USDT |
1.7853 USDT |
1.7569 USDT |
| 2022-02-05 |
1.7647 USDT |
126,798.3467 MTL |
1.7194 USDT |
1.7075 USDT |
1.8041 USDT |
1.7423 USDT |
| 2022-02-04 |
1.6852 USDT |
140,558.8422 MTL |
1.6252 USDT |
1.6247 USDT |
1.7314 USDT |
1.7169 USDT |
| 2022-02-03 |
1.6208 USDT |
348,114.0983 MTL |
1.5870 USDT |
1.5600 USDT |
1.7053 USDT |
1.5882 USDT |
| 2022-02-02 |
1.7116 USDT |
603,631.9396 MTL |
1.5240 USDT |
1.5153 USDT |
1.8775 USDT |
1.6721 USDT |
| 2022-02-01 |
1.5441 USDT |
55,030.0036 MTL |
1.5450 USDT |
1.5129 USDT |
1.5700 USDT |
1.5129 USDT |
| 2022-01-31 |
1.4570 USDT |
88,483.7372 MTL |
1.4854 USDT |
1.4053 USDT |
1.5538 USDT |
1.5458 USDT |
| 2022-01-30 |
1.4933 USDT |
267,325.6047 MTL |
1.4921 USDT |
1.4512 USDT |
1.5176 USDT |
1.4651 USDT |
| 2022-01-29 |
1.4638 USDT |
339,485.8830 MTL |
1.4376 USDT |
1.4362 USDT |
1.5010 USDT |
1.4863 USDT |
| 2022-01-28 |
1.4119 USDT |
608,826.7059 MTL |
1.4022 USDT |
1.3691 USDT |
1.4425 USDT |
1.4340 USDT |
| 2022-01-27 |
1.3833 USDT |
620,686.8460 MTL |
1.4002 USDT |
1.3429 USDT |
1.4327 USDT |
1.3529 USDT |
| 2022-01-26 |
1.4753 USDT |
623,171.1331 MTL |
1.4247 USDT |
1.4003 USDT |
1.5547 USDT |
1.4676 USDT |
| 2022-01-25 |
1.3997 USDT |
665,907.2461 MTL |
1.4710 USDT |
1.3659 USDT |
1.4710 USDT |
1.4282 USDT |
| 2022-01-24 |
1.4207 USDT |
1,888,651.1517 MTL |
1.4230 USDT |
1.3386 USDT |
1.4970 USDT |
1.4562 USDT |
| 2022-01-23 |
1.3973 USDT |
857,371.9558 MTL |
1.3637 USDT |
1.3460 USDT |
1.4483 USDT |
1.3945 USDT |
| 2022-01-22 |
1.3362 USDT |
1,508,557.7927 MTL |
1.4470 USDT |
1.1726 USDT |
1.4771 USDT |
1.3557 USDT |
| 2022-01-21 |
1.5754 USDT |
711,895.0279 MTL |
1.6766 USDT |
1.4918 USDT |
1.6815 USDT |
1.5259 USDT |
| 2022-01-20 |
1.8159 USDT |
749,886.9132 MTL |
1.7100 USDT |
1.7026 USDT |
1.8449 USDT |
1.7964 USDT |
| 2022-01-19 |
1.7428 USDT |
308,157.3926 MTL |
1.7933 USDT |
1.6953 USDT |
1.7954 USDT |
1.7246 USDT |
| 2022-01-18 |
1.7695 USDT |
210,102.5339 MTL |
1.8260 USDT |
1.7306 USDT |
1.8381 USDT |
1.7662 USDT |
| 2022-01-17 |
1.8340 USDT |
169,459.2306 MTL |
1.9105 USDT |
1.8044 USDT |
1.9126 USDT |
1.8247 USDT |
| 2022-01-16 |
1.8921 USDT |
140,435.6081 MTL |
1.8765 USDT |
1.8587 USDT |
1.9168 USDT |
1.8950 USDT |
| 2022-01-15 |
1.8668 USDT |
152,040.9114 MTL |
1.8509 USDT |
1.8438 USDT |
1.9022 USDT |
1.8973 USDT |
| 2022-01-14 |
1.8324 USDT |
272,493.6690 MTL |
1.8245 USDT |
1.8018 USDT |
1.8554 USDT |
1.8380 USDT |
| 2022-01-13 |
1.8773 USDT |
197,305.5348 MTL |
1.9045 USDT |
1.8298 USDT |
1.9230 USDT |
1.8347 USDT |
| 2022-01-12 |
1.8861 USDT |
144,135.4562 MTL |
1.8590 USDT |
1.8377 USDT |
1.9278 USDT |
1.9081 USDT |
| 2022-01-11 |
1.8106 USDT |
249,745.9923 MTL |
1.7834 USDT |
1.7713 USDT |
1.8678 USDT |
1.8487 USDT |
| 2022-01-10 |
1.8223 USDT |
272,693.4405 MTL |
1.8942 USDT |
1.7036 USDT |
1.9550 USDT |
1.7689 USDT |
| 2022-01-09 |
1.8795 USDT |
170,139.1898 MTL |
1.8897 USDT |
1.8543 USDT |
1.9278 USDT |
1.9276 USDT |
| 2022-01-08 |
1.9475 USDT |
473,914.6135 MTL |
1.8573 USDT |
1.8542 USDT |
2.0970 USDT |
1.9306 USDT |