Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-07 |
1.5549 USDT |
37,394.5379 MTL |
1.6130 USDT |
1.4964 USDT |
1.6178 USDT |
1.5024 USDT |
| 2024-01-06 |
1.5490 USDT |
52,035.2023 MTL |
1.5216 USDT |
1.4705 USDT |
1.6022 USDT |
1.5994 USDT |
| 2024-01-05 |
1.4998 USDT |
45,125.7844 MTL |
1.5576 USDT |
1.4551 USDT |
1.5614 USDT |
1.5136 USDT |
| 2024-01-04 |
1.5452 USDT |
128,619.9827 MTL |
1.5600 USDT |
1.5141 USDT |
1.5825 USDT |
1.5593 USDT |
| 2024-01-03 |
1.6095 USDT |
250,453.9991 MTL |
1.6944 USDT |
1.3246 USDT |
1.7553 USDT |
1.5296 USDT |
| 2024-01-02 |
1.6827 USDT |
138,686.8535 MTL |
1.6135 USDT |
1.6094 USDT |
1.7600 USDT |
1.6774 USDT |
| 2024-01-01 |
1.5789 USDT |
13,331.0466 MTL |
1.5634 USDT |
1.5515 USDT |
1.6080 USDT |
1.5998 USDT |
| 2023-12-31 |
1.5790 USDT |
55,854.8770 MTL |
1.5867 USDT |
1.5630 USDT |
1.5984 USDT |
1.5953 USDT |
| 2023-12-30 |
1.5919 USDT |
20,633.9136 MTL |
1.5988 USDT |
1.5667 USDT |
1.6241 USDT |
1.5881 USDT |
| 2023-12-29 |
1.6201 USDT |
92,939.7915 MTL |
1.6263 USDT |
1.5675 USDT |
1.6475 USDT |
1.6024 USDT |
| 2023-12-28 |
1.6681 USDT |
102,352.3131 MTL |
1.7112 USDT |
1.6120 USDT |
1.7318 USDT |
1.6300 USDT |
| 2023-12-27 |
1.6792 USDT |
75,537.1847 MTL |
1.6949 USDT |
1.6335 USDT |
1.7256 USDT |
1.7005 USDT |
| 2023-12-26 |
1.6323 USDT |
57,261.7583 MTL |
1.6791 USDT |
1.5676 USDT |
1.6960 USDT |
1.6605 USDT |
| 2023-12-25 |
1.6793 USDT |
16,332.7039 MTL |
1.6502 USDT |
1.6169 USDT |
1.7007 USDT |
1.6792 USDT |
| 2023-12-24 |
1.6787 USDT |
46,878.4198 MTL |
1.6884 USDT |
1.6168 USDT |
1.7162 USDT |
1.6468 USDT |
| 2023-12-23 |
1.6677 USDT |
44,680.5300 MTL |
1.6368 USDT |
1.6121 USDT |
1.7094 USDT |
1.6881 USDT |
| 2023-12-22 |
1.6160 USDT |
23,069.2662 MTL |
1.6187 USDT |
1.5867 USDT |
1.6439 USDT |
1.6374 USDT |
| 2023-12-21 |
1.5954 USDT |
10,223.3639 MTL |
1.5850 USDT |
1.5750 USDT |
1.6163 USDT |
1.6086 USDT |
| 2023-12-20 |
1.5730 USDT |
14,690.7487 MTL |
1.5452 USDT |
1.5229 USDT |
1.6135 USDT |
1.5818 USDT |
| 2023-12-19 |
1.5499 USDT |
10,461.9057 MTL |
1.5381 USDT |
1.5141 USDT |
1.5754 USDT |
1.5408 USDT |
| 2023-12-18 |
1.5053 USDT |
25,652.7345 MTL |
1.5735 USDT |
1.4473 USDT |
1.5880 USDT |
1.5066 USDT |
| 2023-12-17 |
1.5962 USDT |
26,819.5760 MTL |
1.5927 USDT |
1.5545 USDT |
1.6260 USDT |
1.5913 USDT |
| 2023-12-16 |
1.5808 USDT |
18,417.3730 MTL |
1.5631 USDT |
1.5386 USDT |
1.6129 USDT |
1.5995 USDT |
| 2023-12-15 |
1.6241 USDT |
14,314.9236 MTL |
1.6542 USDT |
1.5880 USDT |
1.6578 USDT |
1.5991 USDT |
| 2023-12-14 |
1.6301 USDT |
30,197.4868 MTL |
1.6165 USDT |
1.5852 USDT |
1.6634 USDT |
1.6619 USDT |
| 2023-12-13 |
1.5670 USDT |
25,135.2931 MTL |
1.5766 USDT |
1.5076 USDT |
1.6189 USDT |
1.6079 USDT |
| 2023-12-12 |
1.5812 USDT |
19,879.1823 MTL |
1.5746 USDT |
1.5459 USDT |
1.6211 USDT |
1.5618 USDT |
| 2023-12-11 |
1.5777 USDT |
73,857.8757 MTL |
1.7132 USDT |
1.4254 USDT |
1.7138 USDT |
1.5718 USDT |
| 2023-12-10 |
1.7128 USDT |
18,715.8976 MTL |
1.7326 USDT |
1.6749 USDT |
1.7735 USDT |
1.7061 USDT |