Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-18 |
3.0355 USDT |
73,104.9323 MTL |
3.3387 USDT |
2.8310 USDT |
3.3387 USDT |
2.9519 USDT |
| 2021-11-17 |
3.2604 USDT |
283,400.4005 MTL |
3.0380 USDT |
3.0330 USDT |
3.6627 USDT |
3.3091 USDT |
| 2021-11-16 |
3.0129 USDT |
87,634.0706 MTL |
3.2380 USDT |
2.7985 USDT |
3.2380 USDT |
3.0519 USDT |
| 2021-11-15 |
3.2270 USDT |
80,866.8332 MTL |
3.2346 USDT |
3.1177 USDT |
3.3003 USDT |
3.2423 USDT |
| 2021-11-14 |
3.2104 USDT |
17,634.1652 MTL |
3.2388 USDT |
3.1434 USDT |
3.2627 USDT |
3.2137 USDT |
| 2021-11-13 |
3.2244 USDT |
27,889.7386 MTL |
3.2178 USDT |
3.1694 USDT |
3.2696 USDT |
3.2315 USDT |
| 2021-11-12 |
3.2262 USDT |
89,025.3856 MTL |
3.2805 USDT |
3.0766 USDT |
3.3362 USDT |
3.2148 USDT |
| 2021-11-11 |
3.2255 USDT |
66,209.8930 MTL |
3.1575 USDT |
3.1317 USDT |
3.3087 USDT |
3.2951 USDT |
| 2021-11-10 |
3.3584 USDT |
107,246.1374 MTL |
3.4462 USDT |
3.1566 USDT |
3.4748 USDT |
3.1894 USDT |
| 2021-11-09 |
3.4675 USDT |
130,004.4146 MTL |
3.3361 USDT |
3.3240 USDT |
3.5710 USDT |
3.4703 USDT |
| 2021-11-08 |
3.3480 USDT |
43,013.1301 MTL |
3.3474 USDT |
3.2800 USDT |
3.4327 USDT |
3.3285 USDT |
| 2021-11-07 |
3.3342 USDT |
37,865.1402 MTL |
3.3506 USDT |
3.3098 USDT |
3.4116 USDT |
3.3220 USDT |
| 2021-11-06 |
3.3358 USDT |
45,490.5340 MTL |
3.4182 USDT |
3.2137 USDT |
3.4576 USDT |
3.3181 USDT |
| 2021-11-05 |
3.4063 USDT |
88,548.6537 MTL |
3.4717 USDT |
3.3337 USDT |
3.5438 USDT |
3.4578 USDT |
| 2021-11-04 |
3.4322 USDT |
71,232.6768 MTL |
3.3760 USDT |
3.3338 USDT |
3.7000 USDT |
3.4705 USDT |
| 2021-11-03 |
3.4047 USDT |
44,575.0184 MTL |
3.4958 USDT |
3.2611 USDT |
3.5226 USDT |
3.3558 USDT |
| 2021-11-02 |
3.4724 USDT |
120,054.6757 MTL |
3.4715 USDT |
3.0646 USDT |
3.6700 USDT |
3.4706 USDT |
| 2021-11-01 |
3.3802 USDT |
77,431.6789 MTL |
3.4440 USDT |
3.2137 USDT |
3.5100 USDT |
3.4437 USDT |
| 2021-10-31 |
3.3257 USDT |
147,490.3165 MTL |
3.3409 USDT |
3.1755 USDT |
3.5884 USDT |
3.4089 USDT |
| 2021-10-30 |
3.2771 USDT |
93,251.9578 MTL |
3.2075 USDT |
3.1730 USDT |
3.4197 USDT |
3.2928 USDT |