Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-18 |
2.1294 USDT |
28,577.5084 MTL |
2.1002 USDT |
2.0616 USDT |
2.2119 USDT |
2.1502 USDT |
| 2021-12-17 |
2.1564 USDT |
122,013.9829 MTL |
2.0874 USDT |
2.0234 USDT |
2.2664 USDT |
2.1323 USDT |
| 2021-12-16 |
2.1910 USDT |
52,186.1432 MTL |
2.1182 USDT |
2.0801 USDT |
2.3940 USDT |
2.1322 USDT |
| 2021-12-15 |
2.0201 USDT |
90,509.2860 MTL |
2.1131 USDT |
1.9248 USDT |
2.1170 USDT |
2.0522 USDT |
| 2021-12-14 |
2.2292 USDT |
167,000.5850 MTL |
1.9586 USDT |
1.9248 USDT |
2.4444 USDT |
2.1124 USDT |
| 2021-12-13 |
2.0559 USDT |
16,236.3731 MTL |
2.2301 USDT |
1.9468 USDT |
2.2359 USDT |
1.9468 USDT |
| 2021-12-12 |
2.2050 USDT |
9,630.3333 MTL |
2.2518 USDT |
2.1657 USDT |
2.2574 USDT |
2.2574 USDT |
| 2021-12-11 |
2.2179 USDT |
45,579.7065 MTL |
2.1369 USDT |
2.0904 USDT |
2.3304 USDT |
2.2184 USDT |
| 2021-12-10 |
2.2157 USDT |
42,352.9254 MTL |
2.1953 USDT |
2.1536 USDT |
2.2918 USDT |
2.2078 USDT |
| 2021-12-09 |
2.3356 USDT |
176,469.6308 MTL |
2.4049 USDT |
2.1759 USDT |
2.5086 USDT |
2.2139 USDT |
| 2021-12-08 |
2.4205 USDT |
99,031.0229 MTL |
2.3213 USDT |
2.2804 USDT |
2.5395 USDT |
2.4334 USDT |
| 2021-12-07 |
2.3491 USDT |
33,117.2172 MTL |
2.2929 USDT |
2.2860 USDT |
2.4017 USDT |
2.3534 USDT |
| 2021-12-06 |
2.1966 USDT |
303,548.9412 MTL |
2.1753 USDT |
1.9479 USDT |
2.4681 USDT |
2.3188 USDT |
| 2021-12-05 |
2.2225 USDT |
67,909.4159 MTL |
2.3528 USDT |
2.1036 USDT |
2.4075 USDT |
2.1942 USDT |
| 2021-12-04 |
2.3530 USDT |
151,257.3164 MTL |
2.8833 USDT |
1.7254 USDT |
2.9079 USDT |
2.3217 USDT |
| 2021-12-03 |
2.9853 USDT |
185,656.2290 MTL |
2.9761 USDT |
2.5095 USDT |
3.1372 USDT |
2.8415 USDT |
| 2021-12-02 |
2.9167 USDT |
44,388.2914 MTL |
2.9229 USDT |
2.8253 USDT |
2.9944 USDT |
2.9798 USDT |
| 2021-12-01 |
2.9778 USDT |
82,999.0428 MTL |
2.9110 USDT |
2.8743 USDT |
3.0786 USDT |
2.8743 USDT |
| 2021-11-30 |
2.9351 USDT |
47,613.1834 MTL |
2.9677 USDT |
2.8665 USDT |
3.0131 USDT |
2.9223 USDT |
| 2021-11-29 |
2.9404 USDT |
45,909.3852 MTL |
2.9563 USDT |
2.8587 USDT |
3.0247 USDT |
2.9892 USDT |
| 2021-11-28 |
2.8458 USDT |
70,874.8894 MTL |
2.9724 USDT |
2.7339 USDT |
2.9728 USDT |
2.7760 USDT |
| 2021-11-27 |
3.0215 USDT |
104,345.4007 MTL |
2.9231 USDT |
2.8956 USDT |
3.1304 USDT |
2.9098 USDT |
| 2021-11-26 |
2.9651 USDT |
238,176.8335 MTL |
3.1311 USDT |
2.7001 USDT |
3.2353 USDT |
2.9499 USDT |
| 2021-11-25 |
3.0805 USDT |
160,223.9975 MTL |
2.9279 USDT |
2.9139 USDT |
3.2216 USDT |
3.1341 USDT |
| 2021-11-24 |
2.9394 USDT |
22,364.2182 MTL |
3.0438 USDT |
2.8837 USDT |
3.0438 USDT |
2.9279 USDT |
| 2021-11-23 |
2.9924 USDT |
34,391.7891 MTL |
3.0060 USDT |
2.9122 USDT |
3.0565 USDT |
3.0522 USDT |
| 2021-11-22 |
3.0409 USDT |
31,005.5519 MTL |
3.1129 USDT |
2.9665 USDT |
3.1169 USDT |
2.9847 USDT |
| 2021-11-21 |
3.1470 USDT |
40,357.3934 MTL |
3.1261 USDT |
3.0638 USDT |
3.2106 USDT |
3.1832 USDT |
| 2021-11-20 |
3.0776 USDT |
33,182.6348 MTL |
3.0385 USDT |
2.9624 USDT |
3.1359 USDT |
3.1064 USDT |
| 2021-11-19 |
2.9384 USDT |
34,801.5896 MTL |
2.9136 USDT |
2.8269 USDT |
3.0435 USDT |
3.0411 USDT |