Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
1.3758 USDT |
155,451.7489 MTL |
1.4140 USDT |
1.3303 USDT |
1.4478 USDT |
1.3567 USDT |
| 2024-06-24 |
1.3839 USDT |
403,582.5123 MTL |
1.1916 USDT |
1.1895 USDT |
1.5349 USDT |
1.3827 USDT |
| 2024-06-23 |
1.2587 USDT |
99,880.4559 MTL |
1.1374 USDT |
1.1374 USDT |
1.3518 USDT |
1.1776 USDT |
| 2024-06-22 |
1.1316 USDT |
38,987.6626 MTL |
1.1777 USDT |
1.1064 USDT |
1.1812 USDT |
1.1341 USDT |
| 2024-06-21 |
1.2618 USDT |
324,316.0437 MTL |
1.1023 USDT |
1.0981 USDT |
1.3864 USDT |
1.1874 USDT |
| 2024-06-20 |
1.1122 USDT |
3,101.9979 MTL |
1.0771 USDT |
1.0718 USDT |
1.1479 USDT |
1.1169 USDT |
| 2024-06-19 |
1.0592 USDT |
9,260.5836 MTL |
1.0375 USDT |
1.0228 USDT |
1.0865 USDT |
1.0771 USDT |
| 2024-06-18 |
1.0169 USDT |
16,999.8615 MTL |
1.1080 USDT |
0.9275 USDT |
1.1080 USDT |
1.0323 USDT |
| 2024-06-17 |
1.1254 USDT |
25,144.3168 MTL |
1.2120 USDT |
1.0470 USDT |
1.2288 USDT |
1.1100 USDT |
| 2024-06-16 |
1.2385 USDT |
3,079.2450 MTL |
1.2480 USDT |
1.2198 USDT |
1.2642 USDT |
1.2328 USDT |
| 2024-06-15 |
1.2423 USDT |
1,343.4452 MTL |
1.2346 USDT |
1.2317 USDT |
1.2540 USDT |
1.2422 USDT |
| 2024-06-14 |
1.2653 USDT |
72,300.0321 MTL |
1.2630 USDT |
1.1898 USDT |
1.3032 USDT |
1.2113 USDT |
| 2024-06-13 |
1.3075 USDT |
5,127.8772 MTL |
1.3286 USDT |
1.2620 USDT |
1.3435 USDT |
1.2873 USDT |
| 2024-06-12 |
1.3331 USDT |
18,229.5104 MTL |
1.2764 USDT |
1.2448 USDT |
1.3591 USDT |
1.3344 USDT |
| 2024-06-11 |
1.3272 USDT |
47,364.7181 MTL |
1.3444 USDT |
1.2530 USDT |
1.3460 USDT |
1.2872 USDT |
| 2024-06-10 |
1.3571 USDT |
3,325.3638 MTL |
1.3674 USDT |
1.3300 USDT |
1.3879 USDT |
1.3517 USDT |
| 2024-06-09 |
1.3685 USDT |
4,894.5939 MTL |
1.3356 USDT |
1.3320 USDT |
1.3794 USDT |
1.3689 USDT |
| 2024-06-08 |
1.3841 USDT |
14,903.0231 MTL |
1.4000 USDT |
1.3335 USDT |
1.4151 USDT |
1.3437 USDT |
| 2024-06-07 |
1.4555 USDT |
41,681.3817 MTL |
1.5496 USDT |
1.2500 USDT |
1.5738 USDT |
1.3734 USDT |
| 2024-06-06 |
1.5596 USDT |
4,418.8204 MTL |
1.5761 USDT |
1.5349 USDT |
1.5840 USDT |
1.5732 USDT |
| 2024-06-05 |
1.5636 USDT |
18,393.3672 MTL |
1.5581 USDT |
1.5518 USDT |
1.5958 USDT |
1.5858 USDT |
| 2024-06-04 |
1.5611 USDT |
9,517.2932 MTL |
1.5744 USDT |
1.5325 USDT |
1.5893 USDT |
1.5641 USDT |
| 2024-06-03 |
1.6080 USDT |
17,088.4265 MTL |
1.6593 USDT |
1.5646 USDT |
1.6959 USDT |
1.5675 USDT |
| 2024-06-02 |
1.6983 USDT |
48,889.1640 MTL |
1.6711 USDT |
1.6222 USDT |
1.7400 USDT |
1.6591 USDT |
| 2024-06-01 |
1.6580 USDT |
53,682.1142 MTL |
1.7670 USDT |
1.6026 USDT |
1.7670 USDT |
1.6680 USDT |
| 2024-05-31 |
1.8147 USDT |
15,287.3894 MTL |
1.8844 USDT |
1.7539 USDT |
1.8890 USDT |
1.7910 USDT |
| 2024-05-30 |
1.9220 USDT |
17,413.8175 MTL |
1.8710 USDT |
1.8578 USDT |
1.9856 USDT |
1.8880 USDT |
| 2024-05-29 |
1.8930 USDT |
4,272.1828 MTL |
1.8876 USDT |
1.8563 USDT |
1.9123 USDT |
1.8563 USDT |
| 2024-05-28 |
1.8826 USDT |
8,386.1306 MTL |
1.9007 USDT |
1.8313 USDT |
1.9097 USDT |
1.9062 USDT |
| 2024-05-27 |
1.8974 USDT |
20,768.6433 MTL |
1.8616 USDT |
1.8549 USDT |
1.9320 USDT |
1.9231 USDT |
| 2024-05-26 |
1.8865 USDT |
6,743.4636 MTL |
1.9072 USDT |
1.8678 USDT |
1.9072 USDT |
1.8749 USDT |
| 2024-05-25 |
1.9119 USDT |
6,769.8718 MTL |
1.8965 USDT |
1.8887 USDT |
1.9299 USDT |
1.9147 USDT |
| 2024-05-24 |
1.8844 USDT |
9,750.3995 MTL |
1.8868 USDT |
1.8311 USDT |
1.9157 USDT |
1.8978 USDT |
| 2024-05-23 |
1.8844 USDT |
28,369.4321 MTL |
1.9549 USDT |
1.7756 USDT |
1.9684 USDT |
1.8873 USDT |
| 2024-05-22 |
1.9695 USDT |
14,926.1869 MTL |
1.9588 USDT |
1.9088 USDT |
2.0093 USDT |
1.9737 USDT |
| 2024-05-21 |
1.9619 USDT |
54,104.8566 MTL |
1.9519 USDT |
1.9300 USDT |
2.0057 USDT |
1.9585 USDT |
| 2024-05-20 |
1.8299 USDT |
34,122.9230 MTL |
1.8232 USDT |
1.7670 USDT |
1.9392 USDT |
1.9369 USDT |
| 2024-05-19 |
1.8759 USDT |
3,438.9693 MTL |
1.9202 USDT |
1.8376 USDT |
1.9247 USDT |
1.8473 USDT |
| 2024-05-18 |
1.9590 USDT |
13,153.1279 MTL |
1.9827 USDT |
1.9100 USDT |
2.0075 USDT |
1.9215 USDT |
| 2024-05-17 |
1.9474 USDT |
25,168.7485 MTL |
1.8798 USDT |
1.8641 USDT |
1.9805 USDT |
1.9731 USDT |
| 2024-05-16 |
1.8825 USDT |
82,568.3457 MTL |
1.8518 USDT |
1.8231 USDT |
1.9396 USDT |
1.8780 USDT |
| 2024-05-15 |
1.7839 USDT |
14,153.7380 MTL |
1.7704 USDT |
1.7097 USDT |
1.8911 USDT |
1.8538 USDT |
| 2024-05-14 |
1.7638 USDT |
14,885.6851 MTL |
1.7136 USDT |
1.6884 USDT |
1.8315 USDT |
1.7419 USDT |
| 2024-05-13 |
1.7171 USDT |
21,874.3179 MTL |
1.7590 USDT |
1.6391 USDT |
1.7856 USDT |
1.7293 USDT |
| 2024-05-12 |
1.7826 USDT |
3,429.9262 MTL |
1.7900 USDT |
1.7633 USDT |
1.8027 USDT |
1.7747 USDT |
| 2024-05-11 |
1.7959 USDT |
8,597.0466 MTL |
1.8388 USDT |
1.7588 USDT |
1.8631 USDT |
1.7817 USDT |
| 2024-05-10 |
1.8339 USDT |
44,468.6672 MTL |
1.8484 USDT |
1.7830 USDT |
1.9101 USDT |
1.8388 USDT |
| 2024-05-09 |
1.7973 USDT |
12,351.5928 MTL |
1.7205 USDT |
1.7061 USDT |
1.8498 USDT |
1.8328 USDT |
| 2024-05-08 |
1.7526 USDT |
42,626.1111 MTL |
1.6991 USDT |
1.6696 USDT |
1.8190 USDT |
1.7098 USDT |
| 2024-05-07 |
1.7219 USDT |
12,792.3945 MTL |
1.6605 USDT |
1.6336 USDT |
1.7579 USDT |
1.7251 USDT |