Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.9868 USDT |
5,483.0932 MTL |
0.9649 USDT |
0.9526 USDT |
1.0140 USDT |
0.9665 USDT |
| 2024-08-13 |
0.9574 USDT |
2,185.5172 MTL |
0.9707 USDT |
0.9385 USDT |
0.9797 USDT |
0.9684 USDT |
| 2024-08-12 |
0.9492 USDT |
5,318.7481 MTL |
0.9447 USDT |
0.9167 USDT |
0.9842 USDT |
0.9544 USDT |
| 2024-08-11 |
0.9869 USDT |
1,643.9803 MTL |
1.0086 USDT |
0.9689 USDT |
1.0115 USDT |
0.9689 USDT |
| 2024-08-10 |
1.0073 USDT |
3,548.7205 MTL |
0.9794 USDT |
0.9659 USDT |
1.0379 USDT |
1.0283 USDT |
| 2024-08-09 |
0.9591 USDT |
9,727.1919 MTL |
0.9398 USDT |
0.9287 USDT |
0.9799 USDT |
0.9724 USDT |
| 2024-08-08 |
0.9037 USDT |
5,435.5996 MTL |
0.8534 USDT |
0.8471 USDT |
0.9252 USDT |
0.9134 USDT |
| 2024-08-07 |
0.8773 USDT |
4,071.1555 MTL |
0.8598 USDT |
0.8499 USDT |
0.9044 USDT |
0.8530 USDT |
| 2024-08-06 |
0.8527 USDT |
7,470.9915 MTL |
0.8201 USDT |
0.8201 USDT |
0.8799 USDT |
0.8704 USDT |
| 2024-08-05 |
0.7621 USDT |
38,840.7068 MTL |
0.8663 USDT |
0.7078 USDT |
0.8752 USDT |
0.8144 USDT |
| 2024-08-04 |
0.8923 USDT |
4,664.9651 MTL |
0.9242 USDT |
0.8465 USDT |
0.9320 USDT |
0.8829 USDT |
| 2024-08-03 |
0.9690 USDT |
20,184.3630 MTL |
0.9924 USDT |
0.8990 USDT |
1.0091 USDT |
0.9177 USDT |
| 2024-08-02 |
1.0114 USDT |
6,730.4905 MTL |
1.0501 USDT |
0.9822 USDT |
1.0501 USDT |
0.9952 USDT |
| 2024-08-01 |
1.0394 USDT |
4,617.0861 MTL |
1.0949 USDT |
0.9861 USDT |
1.0949 USDT |
1.0086 USDT |
| 2024-07-31 |
1.1091 USDT |
7,471.5142 MTL |
1.1144 USDT |
1.0904 USDT |
1.1312 USDT |
1.1077 USDT |
| 2024-07-30 |
1.1392 USDT |
12,058.4362 MTL |
1.1258 USDT |
1.1055 USDT |
1.1846 USDT |
1.1111 USDT |
| 2024-07-29 |
1.1522 USDT |
9,303.9684 MTL |
1.1534 USDT |
1.1246 USDT |
1.1641 USDT |
1.1359 USDT |
| 2024-07-28 |
1.1242 USDT |
12,574.4182 MTL |
1.1087 USDT |
1.0881 USDT |
1.1475 USDT |
1.1390 USDT |
| 2024-07-27 |
1.1084 USDT |
4,382.7991 MTL |
1.0915 USDT |
1.0858 USDT |
1.1411 USDT |
1.0949 USDT |
| 2024-07-26 |
1.0711 USDT |
2,136.4832 MTL |
1.0393 USDT |
1.0393 USDT |
1.0989 USDT |
1.0989 USDT |
| 2024-07-25 |
1.0348 USDT |
8,282.4231 MTL |
1.0715 USDT |
0.9992 USDT |
1.0772 USDT |
1.0010 USDT |
| 2024-07-24 |
1.0720 USDT |
6,396.3391 MTL |
1.0728 USDT |
1.0500 USDT |
1.0979 USDT |
1.0576 USDT |
| 2024-07-23 |
1.0919 USDT |
4,378.3153 MTL |
1.1057 USDT |
1.0648 USDT |
1.1203 USDT |
1.0888 USDT |
| 2024-07-22 |
1.1334 USDT |
7,198.4681 MTL |
1.1582 USDT |
1.1106 USDT |
1.1611 USDT |
1.1297 USDT |
| 2024-07-21 |
1.1403 USDT |
7,358.4067 MTL |
1.1533 USDT |
1.1089 USDT |
1.1584 USDT |
1.1548 USDT |
| 2024-07-20 |
1.1436 USDT |
4,747.6285 MTL |
1.1474 USDT |
1.1320 USDT |
1.1573 USDT |
1.1501 USDT |
| 2024-07-19 |
1.1364 USDT |
19,340.2125 MTL |
1.1106 USDT |
1.0785 USDT |
1.1707 USDT |
1.1480 USDT |
| 2024-07-18 |
1.1225 USDT |
23,506.2437 MTL |
1.0892 USDT |
1.0772 USDT |
1.1579 USDT |
1.0858 USDT |
| 2024-07-17 |
1.0925 USDT |
14,467.0395 MTL |
1.0902 USDT |
1.0706 USDT |
1.1106 USDT |
1.0875 USDT |
| 2024-07-16 |
1.0751 USDT |
5,970.1913 MTL |
1.0785 USDT |
1.0352 USDT |
1.1010 USDT |
1.0933 USDT |
| 2024-07-15 |
1.0570 USDT |
6,528.3057 MTL |
1.0399 USDT |
1.0392 USDT |
1.0700 USDT |
1.0681 USDT |
| 2024-07-14 |
1.0297 USDT |
2,575.8943 MTL |
1.0286 USDT |
1.0171 USDT |
1.0409 USDT |
1.0305 USDT |
| 2024-07-13 |
1.0237 USDT |
3,417.8025 MTL |
1.0111 USDT |
1.0018 USDT |
1.0381 USDT |
1.0293 USDT |
| 2024-07-12 |
0.9956 USDT |
6,981.7733 MTL |
0.9961 USDT |
0.9750 USDT |
1.0119 USDT |
1.0051 USDT |
| 2024-07-11 |
1.0269 USDT |
12,495.6862 MTL |
1.0195 USDT |
0.9931 USDT |
1.0464 USDT |
1.0100 USDT |
| 2024-07-10 |
1.0020 USDT |
5,598.8289 MTL |
0.9851 USDT |
0.9822 USDT |
1.0206 USDT |
1.0154 USDT |
| 2024-07-09 |
0.9832 USDT |
5,735.6271 MTL |
0.9508 USDT |
0.9488 USDT |
1.0010 USDT |
0.9931 USDT |
| 2024-07-08 |
0.9567 USDT |
36,740.1187 MTL |
0.9322 USDT |
0.8926 USDT |
0.9888 USDT |
0.9625 USDT |
| 2024-07-07 |
0.9686 USDT |
14,897.0497 MTL |
0.9887 USDT |
0.9379 USDT |
0.9918 USDT |
0.9379 USDT |
| 2024-07-06 |
0.9592 USDT |
24,512.4597 MTL |
0.9427 USDT |
0.9360 USDT |
0.9980 USDT |
0.9893 USDT |
| 2024-07-05 |
0.9058 USDT |
55,263.1129 MTL |
0.9900 USDT |
0.8335 USDT |
0.9900 USDT |
0.9365 USDT |
| 2024-07-04 |
1.0559 USDT |
25,141.3303 MTL |
1.1045 USDT |
1.0143 USDT |
1.1079 USDT |
1.0471 USDT |
| 2024-07-03 |
1.1156 USDT |
23,556.3781 MTL |
1.1484 USDT |
1.0881 USDT |
1.1484 USDT |
1.1050 USDT |
| 2024-07-02 |
1.1380 USDT |
27,536.5351 MTL |
1.1279 USDT |
1.1218 USDT |
1.1630 USDT |
1.1436 USDT |
| 2024-07-01 |
1.1335 USDT |
18,823.6304 MTL |
1.1417 USDT |
1.1129 USDT |
1.1494 USDT |
1.1305 USDT |
| 2024-06-30 |
1.0902 USDT |
68,825.1124 MTL |
1.1456 USDT |
1.0635 USDT |
1.1462 USDT |
1.1114 USDT |
| 2024-06-29 |
1.2238 USDT |
52,304.9700 MTL |
1.2586 USDT |
1.1423 USDT |
1.3085 USDT |
1.1463 USDT |
| 2024-06-28 |
1.2855 USDT |
39,331.8330 MTL |
1.2838 USDT |
1.2554 USDT |
1.3066 USDT |
1.2762 USDT |
| 2024-06-27 |
1.2765 USDT |
22,133.0479 MTL |
1.3321 USDT |
1.2515 USDT |
1.3353 USDT |
1.2839 USDT |
| 2024-06-26 |
1.3277 USDT |
34,271.8317 MTL |
1.3500 USDT |
1.2880 USDT |
1.3575 USDT |
1.3320 USDT |