Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-09 |
1.7537 USDT |
27,349.1229 MTL |
1.7450 USDT |
1.7284 USDT |
1.7847 USDT |
1.7587 USDT |
| 2023-12-08 |
1.7269 USDT |
11,285.5349 MTL |
1.6981 USDT |
1.6777 USDT |
1.7624 USDT |
1.7566 USDT |
| 2023-12-07 |
1.6563 USDT |
13,647.1498 MTL |
1.6638 USDT |
1.6236 USDT |
1.6982 USDT |
1.6904 USDT |
| 2023-12-06 |
1.6771 USDT |
14,549.5266 MTL |
1.7235 USDT |
1.6304 USDT |
1.7235 USDT |
1.6906 USDT |
| 2023-12-05 |
1.7134 USDT |
23,148.7552 MTL |
1.7148 USDT |
1.6792 USDT |
1.7544 USDT |
1.7246 USDT |
| 2023-12-04 |
1.6919 USDT |
44,722.0014 MTL |
1.6536 USDT |
1.6120 USDT |
1.7549 USDT |
1.6945 USDT |
| 2023-12-03 |
1.6549 USDT |
26,068.5902 MTL |
1.6706 USDT |
1.6274 USDT |
1.6828 USDT |
1.6441 USDT |
| 2023-12-02 |
1.6767 USDT |
37,848.4100 MTL |
1.6200 USDT |
1.6160 USDT |
1.7294 USDT |
1.6728 USDT |
| 2023-12-01 |
1.6216 USDT |
22,743.4604 MTL |
1.5652 USDT |
1.5633 USDT |
1.6430 USDT |
1.6261 USDT |
| 2023-11-30 |
1.5836 USDT |
13,717.8760 MTL |
1.6039 USDT |
1.5663 USDT |
1.6129 USDT |
1.5751 USDT |
| 2023-11-29 |
1.5781 USDT |
14,440.2008 MTL |
1.5802 USDT |
1.5450 USDT |
1.6128 USDT |
1.5969 USDT |
| 2023-11-28 |
1.5571 USDT |
11,985.7801 MTL |
1.5608 USDT |
1.5029 USDT |
1.5892 USDT |
1.5827 USDT |
| 2023-11-27 |
1.5534 USDT |
23,852.9401 MTL |
1.6151 USDT |
1.5199 USDT |
1.6242 USDT |
1.5538 USDT |
| 2023-11-26 |
1.6327 USDT |
12,667.9293 MTL |
1.6718 USDT |
1.5830 USDT |
1.6742 USDT |
1.6191 USDT |
| 2023-11-25 |
1.6605 USDT |
21,485.8376 MTL |
1.6500 USDT |
1.6362 USDT |
1.7134 USDT |
1.6754 USDT |
| 2023-11-24 |
1.6642 USDT |
32,089.8583 MTL |
1.6322 USDT |
1.6199 USDT |
1.7006 USDT |
1.6600 USDT |
| 2023-11-23 |
1.6186 USDT |
42,577.5818 MTL |
1.6155 USDT |
1.5848 USDT |
1.6467 USDT |
1.6319 USDT |
| 2023-11-22 |
1.5726 USDT |
24,416.7693 MTL |
1.5066 USDT |
1.4987 USDT |
1.6193 USDT |
1.6067 USDT |
| 2023-11-21 |
1.5785 USDT |
57,618.8569 MTL |
1.6465 USDT |
1.5007 USDT |
1.6739 USDT |
1.5298 USDT |
| 2023-11-20 |
1.6836 USDT |
39,594.8963 MTL |
1.7080 USDT |
1.6330 USDT |
1.7147 USDT |
1.6456 USDT |