Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |