Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-29 |
3.1693 USDT |
65,878.9398 MTL |
3.0708 USDT |
3.0451 USDT |
3.2584 USDT |
3.1958 USDT |
| 2021-10-28 |
2.9962 USDT |
94,261.1893 MTL |
2.8828 USDT |
2.8388 USDT |
3.1000 USDT |
3.0285 USDT |
| 2021-10-27 |
3.0493 USDT |
145,887.2739 MTL |
3.2763 USDT |
2.5720 USDT |
3.3396 USDT |
2.9201 USDT |
| 2021-10-26 |
3.3433 USDT |
134,437.9046 MTL |
3.3210 USDT |
2.9889 USDT |
3.6000 USDT |
3.3045 USDT |
| 2021-10-25 |
3.3154 USDT |
173,486.3096 MTL |
3.2300 USDT |
3.1979 USDT |
3.3990 USDT |
3.3264 USDT |
| 2021-10-24 |
3.3778 USDT |
182,604.3126 MTL |
3.3212 USDT |
3.1665 USDT |
3.5259 USDT |
3.2550 USDT |
| 2021-10-23 |
3.2964 USDT |
88,830.7329 MTL |
3.2325 USDT |
3.2125 USDT |
3.3798 USDT |
3.3192 USDT |
| 2021-10-22 |
3.2034 USDT |
77,150.6629 MTL |
3.1233 USDT |
3.1168 USDT |
3.2881 USDT |
3.2110 USDT |
| 2021-10-21 |
3.2235 USDT |
73,760.8640 MTL |
3.2879 USDT |
3.0941 USDT |
3.3097 USDT |
3.1303 USDT |
| 2021-10-20 |
3.2161 USDT |
70,292.5760 MTL |
3.1737 USDT |
3.1027 USDT |
3.2920 USDT |
3.2717 USDT |
| 2021-10-19 |
3.1658 USDT |
266,512.7808 MTL |
3.1092 USDT |
3.0888 USDT |
3.2309 USDT |
3.1000 USDT |
| 2021-10-18 |
3.0931 USDT |
73,183.6195 MTL |
3.1559 USDT |
3.0064 USDT |
3.1563 USDT |
3.0852 USDT |
| 2021-10-17 |
3.2516 USDT |
204,700.4918 MTL |
3.2228 USDT |
3.0548 USDT |
3.6660 USDT |
3.1376 USDT |
| 2021-10-16 |
3.2428 USDT |
138,258.0131 MTL |
3.2536 USDT |
3.1900 USDT |
3.2985 USDT |
3.2186 USDT |
| 2021-10-15 |
3.3203 USDT |
263,402.4432 MTL |
3.5277 USDT |
3.1771 USDT |
3.5383 USDT |
3.2665 USDT |
| 2021-10-14 |
3.5189 USDT |
189,500.4421 MTL |
3.4456 USDT |
3.4389 USDT |
3.7183 USDT |
3.5153 USDT |
| 2021-10-13 |
3.3602 USDT |
83,339.6608 MTL |
3.3530 USDT |
3.2574 USDT |
3.4623 USDT |
3.4560 USDT |
| 2021-10-12 |
3.2814 USDT |
127,715.9695 MTL |
3.4966 USDT |
3.1489 USDT |
3.4966 USDT |
3.3330 USDT |
| 2021-10-11 |
3.5346 USDT |
121,314.3796 MTL |
3.6088 USDT |
3.3810 USDT |
3.7686 USDT |
3.4465 USDT |
| 2021-10-10 |
3.5921 USDT |
146,460.2683 MTL |
3.4699 USDT |
3.4162 USDT |
4.0923 USDT |
3.5548 USDT |
| 2021-10-09 |
3.6558 USDT |
68,351.6160 MTL |
3.6400 USDT |
3.4040 USDT |
3.8405 USDT |
3.4538 USDT |
| 2021-10-08 |
3.5353 USDT |
40,806.5929 MTL |
3.4470 USDT |
3.3853 USDT |
3.6793 USDT |
3.5515 USDT |
| 2021-10-07 |
3.4439 USDT |
49,525.1801 MTL |
3.5320 USDT |
3.3654 USDT |
3.5750 USDT |
3.3996 USDT |
| 2021-10-06 |
3.6815 USDT |
161,109.5551 MTL |
3.4823 USDT |
3.2801 USDT |
4.1454 USDT |
3.5180 USDT |
| 2021-10-05 |
3.4146 USDT |
278,430.8860 MTL |
3.3729 USDT |
3.3128 USDT |
3.5220 USDT |
3.4572 USDT |
| 2021-10-04 |
3.4483 USDT |
541,050.9013 MTL |
3.2974 USDT |
3.1914 USDT |
3.7339 USDT |
3.3771 USDT |
| 2021-10-03 |
3.2802 USDT |
45,769.7017 MTL |
3.2184 USDT |
3.1309 USDT |
3.3771 USDT |
3.2794 USDT |
| 2021-10-02 |
3.2862 USDT |
43,146.8956 MTL |
3.1778 USDT |
3.1192 USDT |
3.4481 USDT |
3.3157 USDT |
| 2021-10-01 |
3.0476 USDT |
51,190.1202 MTL |
2.9113 USDT |
2.9022 USDT |
3.2244 USDT |
3.2055 USDT |
| 2021-09-30 |
2.8656 USDT |
21,930.3922 MTL |
2.7006 USDT |
2.6973 USDT |
2.9547 USDT |
2.9099 USDT |