Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
1.4909 USDT |
8,345.7354 MTL |
1.4684 USDT |
1.4573 USDT |
1.5123 USDT |
1.4573 USDT |
| 2024-01-27 |
1.4705 USDT |
12,163.8988 MTL |
1.4873 USDT |
1.4475 USDT |
1.4890 USDT |
1.4693 USDT |
| 2024-01-26 |
1.4641 USDT |
14,987.6381 MTL |
1.4853 USDT |
1.4498 USDT |
1.4923 USDT |
1.4788 USDT |
| 2024-01-25 |
1.4798 USDT |
80,125.2992 MTL |
1.4321 USDT |
1.4298 USDT |
1.5260 USDT |
1.4603 USDT |
| 2024-01-24 |
1.4066 USDT |
23,047.4831 MTL |
1.3610 USDT |
1.3460 USDT |
1.4456 USDT |
1.4220 USDT |
| 2024-01-23 |
1.3375 USDT |
18,284.6950 MTL |
1.3890 USDT |
1.2882 USDT |
1.4114 USDT |
1.3499 USDT |
| 2024-01-22 |
1.4214 USDT |
21,950.6683 MTL |
1.5025 USDT |
1.3735 USDT |
1.5025 USDT |
1.3958 USDT |
| 2024-01-21 |
1.5058 USDT |
1,678.0417 MTL |
1.5052 USDT |
1.4978 USDT |
1.5174 USDT |
1.5089 USDT |
| 2024-01-20 |
1.4869 USDT |
3,499.0389 MTL |
1.4827 USDT |
1.4670 USDT |
1.5050 USDT |
1.4980 USDT |
| 2024-01-19 |
1.4632 USDT |
19,358.5776 MTL |
1.4996 USDT |
1.4160 USDT |
1.5066 USDT |
1.4859 USDT |
| 2024-01-18 |
1.5264 USDT |
26,290.9688 MTL |
1.5969 USDT |
1.4534 USDT |
1.5969 USDT |
1.4731 USDT |
| 2024-01-17 |
1.5926 USDT |
20,283.5271 MTL |
1.5921 USDT |
1.5580 USDT |
1.6151 USDT |
1.5888 USDT |
| 2024-01-16 |
1.5870 USDT |
24,866.5817 MTL |
1.5524 USDT |
1.5497 USDT |
1.6135 USDT |
1.6014 USDT |
| 2024-01-15 |
1.5654 USDT |
20,955.6514 MTL |
1.5190 USDT |
1.5190 USDT |
1.5810 USDT |
1.5543 USDT |
| 2024-01-14 |
1.5628 USDT |
13,019.4595 MTL |
1.5796 USDT |
1.5299 USDT |
1.6028 USDT |
1.5333 USDT |
| 2024-01-13 |
1.5649 USDT |
19,923.9751 MTL |
1.5746 USDT |
1.5015 USDT |
1.6016 USDT |
1.5880 USDT |
| 2024-01-12 |
1.6312 USDT |
115,607.6267 MTL |
1.5725 USDT |
1.5189 USDT |
1.6958 USDT |
1.5756 USDT |
| 2024-01-11 |
1.5704 USDT |
55,872.0227 MTL |
1.5408 USDT |
1.5215 USDT |
1.6276 USDT |
1.5792 USDT |
| 2024-01-10 |
1.4734 USDT |
30,775.7813 MTL |
1.4717 USDT |
1.4101 USDT |
1.5553 USDT |
1.5463 USDT |
| 2024-01-09 |
1.4878 USDT |
46,540.3983 MTL |
1.4968 USDT |
1.4330 USDT |
1.5388 USDT |
1.4330 USDT |
| 2024-01-08 |
1.4117 USDT |
41,283.7176 MTL |
1.4577 USDT |
1.3355 USDT |
1.5066 USDT |
1.5066 USDT |