Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
2.0347 USDT |
55,123.0557 MTL |
2.1269 USDT |
1.9675 USDT |
2.1596 USDT |
2.0212 USDT |
| 2024-03-17 |
2.0668 USDT |
32,780.8063 MTL |
2.0599 USDT |
1.9348 USDT |
2.1424 USDT |
2.1349 USDT |
| 2024-03-16 |
2.1473 USDT |
40,708.6487 MTL |
2.1972 USDT |
2.0088 USDT |
2.2671 USDT |
2.0413 USDT |
| 2024-03-15 |
2.1601 USDT |
112,719.7959 MTL |
2.3475 USDT |
2.0197 USDT |
2.3524 USDT |
2.1723 USDT |
| 2024-03-14 |
2.3157 USDT |
63,357.2812 MTL |
2.4054 USDT |
2.2081 USDT |
2.4054 USDT |
2.3344 USDT |
| 2024-03-13 |
2.3889 USDT |
61,106.5299 MTL |
2.3772 USDT |
2.3188 USDT |
2.4577 USDT |
2.4044 USDT |
| 2024-03-12 |
2.3175 USDT |
90,515.0488 MTL |
2.4259 USDT |
2.1511 USDT |
2.4449 USDT |
2.3518 USDT |
| 2024-03-11 |
2.3443 USDT |
106,153.3269 MTL |
2.3733 USDT |
2.1876 USDT |
2.4299 USDT |
2.4016 USDT |
| 2024-03-10 |
2.4118 USDT |
107,369.0880 MTL |
2.4807 USDT |
2.3042 USDT |
2.4818 USDT |
2.3504 USDT |
| 2024-03-09 |
2.6030 USDT |
406,983.6690 MTL |
2.7059 USDT |
2.3336 USDT |
3.0378 USDT |
2.4903 USDT |
| 2024-03-08 |
2.6566 USDT |
264,028.2727 MTL |
2.6519 USDT |
2.4815 USDT |
2.7661 USDT |
2.7105 USDT |
| 2024-03-07 |
2.7036 USDT |
331,667.2699 MTL |
2.7527 USDT |
2.5978 USDT |
2.9340 USDT |
2.6851 USDT |
| 2024-03-06 |
3.0666 USDT |
702,525.9934 MTL |
2.4780 USDT |
2.3562 USDT |
3.7616 USDT |
2.8243 USDT |
| 2024-03-05 |
2.3560 USDT |
616,541.4286 MTL |
2.0999 USDT |
1.9735 USDT |
2.7382 USDT |
2.3120 USDT |
| 2024-03-04 |
2.0520 USDT |
187,038.4078 MTL |
1.8692 USDT |
1.8480 USDT |
2.1910 USDT |
2.0974 USDT |
| 2024-03-03 |
1.8412 USDT |
95,151.9010 MTL |
1.9368 USDT |
1.7091 USDT |
1.9368 USDT |
1.8954 USDT |
| 2024-03-02 |
1.8994 USDT |
57,318.0823 MTL |
1.8885 USDT |
1.8406 USDT |
1.9465 USDT |
1.9345 USDT |
| 2024-03-01 |
1.8255 USDT |
54,533.2480 MTL |
1.7828 USDT |
1.7669 USDT |
1.8839 USDT |
1.8639 USDT |
| 2024-02-29 |
1.7752 USDT |
125,544.4041 MTL |
1.6879 USDT |
1.6560 USDT |
1.8350 USDT |
1.7450 USDT |
| 2024-02-28 |
1.6884 USDT |
215,167.1116 MTL |
1.6645 USDT |
1.3766 USDT |
1.8285 USDT |
1.6570 USDT |
| 2024-02-27 |
1.6481 USDT |
43,307.9422 MTL |
1.6357 USDT |
1.6122 USDT |
1.6639 USDT |
1.6583 USDT |
| 2024-02-26 |
1.5865 USDT |
19,745.0763 MTL |
1.6255 USDT |
1.5454 USDT |
1.6304 USDT |
1.6304 USDT |
| 2024-02-25 |
1.6186 USDT |
11,823.7023 MTL |
1.6156 USDT |
1.6044 USDT |
1.6386 USDT |
1.6241 USDT |
| 2024-02-24 |
1.5994 USDT |
19,004.1963 MTL |
1.5969 USDT |
1.5625 USDT |
1.6304 USDT |
1.6184 USDT |
| 2024-02-23 |
1.6058 USDT |
25,615.8470 MTL |
1.6272 USDT |
1.5645 USDT |
1.6456 USDT |
1.6042 USDT |
| 2024-02-22 |
1.6402 USDT |
25,243.4371 MTL |
1.6402 USDT |
1.5877 USDT |
1.6744 USDT |
1.6474 USDT |
| 2024-02-21 |
1.6308 USDT |
47,049.5130 MTL |
1.7111 USDT |
1.5694 USDT |
1.7111 USDT |
1.5835 USDT |
| 2024-02-20 |
1.7229 USDT |
263,051.6774 MTL |
1.6446 USDT |
1.5651 USDT |
1.8217 USDT |
1.6711 USDT |
| 2024-02-19 |
1.6288 USDT |
25,604.3318 MTL |
1.6081 USDT |
1.6022 USDT |
1.6581 USDT |
1.6347 USDT |
| 2024-02-18 |
1.5998 USDT |
23,461.6461 MTL |
1.5907 USDT |
1.5600 USDT |
1.6250 USDT |
1.6095 USDT |
| 2024-02-17 |
1.5930 USDT |
30,566.1672 MTL |
1.6149 USDT |
1.5408 USDT |
1.6528 USDT |
1.5948 USDT |
| 2024-02-16 |
1.6097 USDT |
39,961.6396 MTL |
1.5883 USDT |
1.5677 USDT |
1.6670 USDT |
1.6065 USDT |
| 2024-02-15 |
1.5693 USDT |
75,710.4742 MTL |
1.5216 USDT |
1.5060 USDT |
1.6129 USDT |
1.5751 USDT |
| 2024-02-14 |
1.4981 USDT |
21,345.0928 MTL |
1.4788 USDT |
1.4740 USDT |
1.5117 USDT |
1.5027 USDT |
| 2024-02-13 |
1.4781 USDT |
23,294.1738 MTL |
1.5052 USDT |
1.4458 USDT |
1.5054 USDT |
1.4792 USDT |
| 2024-02-12 |
1.4837 USDT |
21,055.8815 MTL |
1.4786 USDT |
1.4574 USDT |
1.5087 USDT |
1.5036 USDT |
| 2024-02-11 |
1.4815 USDT |
11,879.7654 MTL |
1.4651 USDT |
1.4607 USDT |
1.4963 USDT |
1.4767 USDT |
| 2024-02-10 |
1.4531 USDT |
5,063.6497 MTL |
1.4604 USDT |
1.4340 USDT |
1.4731 USDT |
1.4729 USDT |
| 2024-02-09 |
1.4556 USDT |
7,329.8893 MTL |
1.4335 USDT |
1.4331 USDT |
1.4643 USDT |
1.4643 USDT |
| 2024-02-08 |
1.4304 USDT |
12,688.4084 MTL |
1.4395 USDT |
1.4253 USDT |
1.4430 USDT |
1.4337 USDT |
| 2024-02-07 |
1.4112 USDT |
14,663.3692 MTL |
1.4136 USDT |
1.3958 USDT |
1.4410 USDT |
1.4389 USDT |
| 2024-02-06 |
1.4047 USDT |
865.8445 MTL |
1.3968 USDT |
1.3958 USDT |
1.4154 USDT |
1.4080 USDT |
| 2024-02-05 |
1.3956 USDT |
5,789.1868 MTL |
1.4018 USDT |
1.3765 USDT |
1.4158 USDT |
1.3940 USDT |
| 2024-02-04 |
1.4173 USDT |
11,335.2571 MTL |
1.4316 USDT |
1.4019 USDT |
1.4316 USDT |
1.4209 USDT |
| 2024-02-03 |
1.4436 USDT |
18,139.8334 MTL |
1.4414 USDT |
1.4335 USDT |
1.4499 USDT |
1.4374 USDT |
| 2024-02-02 |
1.4433 USDT |
7,082.0756 MTL |
1.4444 USDT |
1.4316 USDT |
1.4569 USDT |
1.4455 USDT |
| 2024-02-01 |
1.4198 USDT |
10,581.3242 MTL |
1.4056 USDT |
1.3809 USDT |
1.4422 USDT |
1.4364 USDT |
| 2024-01-31 |
1.4238 USDT |
8,084.4197 MTL |
1.4414 USDT |
1.3827 USDT |
1.4530 USDT |
1.4095 USDT |
| 2024-01-30 |
1.4746 USDT |
5,690.5371 MTL |
1.4921 USDT |
1.4600 USDT |
1.4921 USDT |
1.4600 USDT |
| 2024-01-29 |
1.4720 USDT |
7,121.3414 MTL |
1.4655 USDT |
1.4512 USDT |
1.4878 USDT |
1.4854 USDT |