Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-07 |
1.8835 USDT |
277,040.6719 MTL |
2.0252 USDT |
1.8144 USDT |
2.0271 USDT |
1.8802 USDT |
| 2022-01-06 |
2.0179 USDT |
299,812.2449 MTL |
2.0850 USDT |
1.9404 USDT |
2.1000 USDT |
2.0359 USDT |
| 2022-01-05 |
2.3608 USDT |
358,825.4228 MTL |
2.2280 USDT |
2.2229 USDT |
2.4674 USDT |
2.3343 USDT |
| 2022-01-04 |
2.2176 USDT |
171,858.5746 MTL |
2.2613 USDT |
2.1519 USDT |
2.3600 USDT |
2.2316 USDT |
| 2022-01-03 |
2.3005 USDT |
343,831.1352 MTL |
2.2233 USDT |
2.2200 USDT |
2.3900 USDT |
2.2402 USDT |
| 2022-01-02 |
2.2195 USDT |
229,789.9424 MTL |
2.1334 USDT |
2.1197 USDT |
2.3302 USDT |
2.2184 USDT |
| 2022-01-01 |
2.0909 USDT |
100,637.5278 MTL |
2.0562 USDT |
2.0541 USDT |
2.1282 USDT |
2.1228 USDT |
| 2021-12-31 |
2.0929 USDT |
188,629.6463 MTL |
2.0615 USDT |
2.0254 USDT |
2.2493 USDT |
2.0580 USDT |
| 2021-12-30 |
2.0803 USDT |
273,637.1721 MTL |
2.0162 USDT |
1.9798 USDT |
2.1100 USDT |
2.0665 USDT |
| 2021-12-29 |
2.0805 USDT |
8,404.1552 MTL |
2.1080 USDT |
1.9975 USDT |
2.1676 USDT |
2.0146 USDT |
| 2021-12-28 |
2.2230 USDT |
15,448.6202 MTL |
2.3410 USDT |
2.0924 USDT |
2.3506 USDT |
2.1216 USDT |
| 2021-12-27 |
2.3721 USDT |
18,815.4827 MTL |
2.2967 USDT |
2.2967 USDT |
2.4147 USDT |
2.3840 USDT |
| 2021-12-26 |
2.2700 USDT |
4,753.5675 MTL |
2.3148 USDT |
2.2200 USDT |
2.3148 USDT |
2.2979 USDT |
| 2021-12-25 |
2.2939 USDT |
20,190.8507 MTL |
2.2565 USDT |
2.2393 USDT |
2.3362 USDT |
2.3337 USDT |
| 2021-12-24 |
2.3084 USDT |
18,005.6742 MTL |
2.3222 USDT |
2.2693 USDT |
2.3528 USDT |
2.2912 USDT |
| 2021-12-23 |
2.2817 USDT |
23,106.8853 MTL |
2.2231 USDT |
2.1983 USDT |
2.3600 USDT |
2.3330 USDT |
| 2021-12-22 |
2.2256 USDT |
47,918.2996 MTL |
2.1314 USDT |
2.1248 USDT |
2.3065 USDT |
2.2253 USDT |
| 2021-12-21 |
2.1295 USDT |
32,321.1402 MTL |
2.0431 USDT |
2.0252 USDT |
2.1714 USDT |
2.1509 USDT |
| 2021-12-20 |
2.0696 USDT |
41,760.4804 MTL |
2.1310 USDT |
1.9780 USDT |
2.1502 USDT |
2.0675 USDT |
| 2021-12-19 |
2.1552 USDT |
52,004.9322 MTL |
2.1436 USDT |
2.1132 USDT |
2.2002 USDT |
2.1685 USDT |