Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-29 |
2.7448 USDT |
160,476.0170 MTL |
2.6948 USDT |
2.6730 USDT |
3.1093 USDT |
2.7112 USDT |
| 2021-09-28 |
2.8075 USDT |
48,589.4541 MTL |
2.7191 USDT |
2.7060 USDT |
2.9320 USDT |
2.8090 USDT |
| 2021-09-27 |
2.8074 USDT |
34,232.5813 MTL |
2.7928 USDT |
2.7161 USDT |
2.8715 USDT |
2.8179 USDT |
| 2021-09-26 |
2.7914 USDT |
17,989.0573 MTL |
2.9092 USDT |
2.6523 USDT |
2.9482 USDT |
2.8070 USDT |
| 2021-09-25 |
2.9421 USDT |
63,623.6554 MTL |
2.8463 USDT |
2.7233 USDT |
3.1237 USDT |
2.9219 USDT |
| 2021-09-24 |
2.8256 USDT |
22,221.8600 MTL |
3.1158 USDT |
2.6281 USDT |
3.1158 USDT |
2.8932 USDT |
| 2021-09-23 |
3.0476 USDT |
20,496.5115 MTL |
3.0858 USDT |
2.9458 USDT |
3.1299 USDT |
3.1129 USDT |
| 2021-09-22 |
3.0196 USDT |
37,894.7444 MTL |
2.8059 USDT |
2.7019 USDT |
3.3208 USDT |
3.0811 USDT |
| 2021-09-21 |
3.1110 USDT |
115,582.5488 MTL |
3.0063 USDT |
2.7700 USDT |
3.6000 USDT |
2.8070 USDT |
| 2021-09-20 |
3.1697 USDT |
57,596.9653 MTL |
3.6400 USDT |
2.9191 USDT |
3.6530 USDT |
3.0160 USDT |
| 2021-09-19 |
3.6941 USDT |
73,851.2561 MTL |
3.5025 USDT |
3.4880 USDT |
3.9784 USDT |
3.5740 USDT |
| 2021-09-18 |
3.5049 USDT |
16,865.3117 MTL |
3.4180 USDT |
3.3303 USDT |
3.5931 USDT |
3.5109 USDT |
| 2021-09-17 |
3.5777 USDT |
58,259.8674 MTL |
3.4233 USDT |
3.3565 USDT |
3.9919 USDT |
3.4660 USDT |
| 2021-09-16 |
3.4107 USDT |
27,547.9156 MTL |
3.5200 USDT |
3.3265 USDT |
3.5507 USDT |
3.4067 USDT |
| 2021-09-15 |
3.4933 USDT |
94,972.1003 MTL |
3.3298 USDT |
3.3020 USDT |
3.8843 USDT |
3.5133 USDT |
| 2021-09-14 |
3.2497 USDT |
13,047.2899 MTL |
3.2067 USDT |
3.1598 USDT |
3.3210 USDT |
3.2974 USDT |
| 2021-09-13 |
3.1688 USDT |
90,800.9815 MTL |
3.4123 USDT |
3.0125 USDT |
3.4123 USDT |
3.1810 USDT |
| 2021-09-12 |
3.3305 USDT |
59,364.2261 MTL |
3.3556 USDT |
3.2353 USDT |
3.4984 USDT |
3.3916 USDT |
| 2021-09-11 |
3.2402 USDT |
112,469.0085 MTL |
3.2128 USDT |
3.1449 USDT |
3.4203 USDT |
3.2701 USDT |
| 2021-09-10 |
3.3442 USDT |
171,925.2805 MTL |
3.4934 USDT |
3.1225 USDT |
3.5600 USDT |
3.1932 USDT |