Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
1.4761 USDT |
1,076,061.7888 MTL |
1.5253 USDT |
1.3977 USDT |
1.5534 USDT |
1.4150 USDT |
| 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 |