Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
1.7238 USDT |
7,364.4575 MTL |
1.7014 USDT |
1.6605 USDT |
1.7499 USDT |
1.6827 USDT |
| 2024-05-05 |
1.6994 USDT |
4,864.0696 MTL |
1.6859 USDT |
1.6507 USDT |
1.7180 USDT |
1.6949 USDT |
| 2024-05-04 |
1.6774 USDT |
6,265.2579 MTL |
1.6675 USDT |
1.6391 USDT |
1.7020 USDT |
1.6966 USDT |
| 2024-05-03 |
1.6464 USDT |
8,482.8110 MTL |
1.6164 USDT |
1.5834 USDT |
1.6809 USDT |
1.6677 USDT |
| 2024-05-02 |
1.6104 USDT |
16,613.7973 MTL |
1.6050 USDT |
1.5575 USDT |
1.6372 USDT |
1.6165 USDT |
| 2024-05-01 |
1.6462 USDT |
80,477.7185 MTL |
1.5496 USDT |
1.5051 USDT |
1.7073 USDT |
1.6128 USDT |
| 2024-04-30 |
1.6211 USDT |
13,365.7889 MTL |
1.6630 USDT |
1.5015 USDT |
1.6808 USDT |
1.5652 USDT |
| 2024-04-29 |
1.6374 USDT |
25,533.7114 MTL |
1.6735 USDT |
1.6150 USDT |
1.7098 USDT |
1.6759 USDT |
| 2024-04-28 |
1.7090 USDT |
8,875.9427 MTL |
1.7006 USDT |
1.6905 USDT |
1.7433 USDT |
1.7045 USDT |
| 2024-04-27 |
1.6895 USDT |
10,225.0438 MTL |
1.7134 USDT |
1.6377 USDT |
1.7205 USDT |
1.7041 USDT |
| 2024-04-26 |
1.7934 USDT |
66,369.3648 MTL |
1.7098 USDT |
1.6799 USDT |
1.8643 USDT |
1.7343 USDT |
| 2024-04-25 |
1.6988 USDT |
32,424.7979 MTL |
1.6446 USDT |
1.5846 USDT |
1.7706 USDT |
1.7091 USDT |
| 2024-04-24 |
1.7681 USDT |
70,155.0929 MTL |
1.6906 USDT |
1.6250 USDT |
1.8775 USDT |
1.6250 USDT |
| 2024-04-23 |
1.6831 USDT |
7,473.1517 MTL |
1.7134 USDT |
1.6667 USDT |
1.7171 USDT |
1.6823 USDT |
| 2024-04-22 |
1.6942 USDT |
9,700.5065 MTL |
1.6777 USDT |
1.6563 USDT |
1.7228 USDT |
1.7164 USDT |
| 2024-04-21 |
1.6820 USDT |
45,821.3371 MTL |
1.7070 USDT |
1.6409 USDT |
1.7219 USDT |
1.6672 USDT |
| 2024-04-20 |
1.6832 USDT |
26,532.7711 MTL |
1.6456 USDT |
1.6108 USDT |
1.7329 USDT |
1.7275 USDT |
| 2024-04-19 |
1.7286 USDT |
148,418.6858 MTL |
1.5661 USDT |
1.4499 USDT |
1.8687 USDT |
1.6355 USDT |
| 2024-04-18 |
1.4906 USDT |
48,338.9312 MTL |
1.4530 USDT |
1.4211 USDT |
1.5430 USDT |
1.5388 USDT |
| 2024-04-17 |
1.4825 USDT |
72,363.0637 MTL |
1.4968 USDT |
1.4206 USDT |
1.5197 USDT |
1.4734 USDT |