Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-19 |
1.6651 USDT |
28,575.2955 MTL |
1.6746 USDT |
1.6266 USDT |
1.7035 USDT |
1.6873 USDT |
| 2023-11-18 |
1.6621 USDT |
33,674.5450 MTL |
1.7290 USDT |
1.6101 USDT |
1.7325 USDT |
1.6686 USDT |
| 2023-11-17 |
1.7012 USDT |
98,658.0786 MTL |
1.7115 USDT |
1.6347 USDT |
1.7481 USDT |
1.7244 USDT |
| 2023-11-16 |
1.7662 USDT |
84,774.8011 MTL |
1.8123 USDT |
1.6809 USDT |
1.8482 USDT |
1.7247 USDT |
| 2023-11-15 |
1.7721 USDT |
34,706.1956 MTL |
1.7633 USDT |
1.7190 USDT |
1.8125 USDT |
1.8047 USDT |
| 2023-11-14 |
1.7268 USDT |
100,964.1675 MTL |
1.7913 USDT |
1.6011 USDT |
1.8129 USDT |
1.7454 USDT |
| 2023-11-13 |
1.8713 USDT |
100,738.3011 MTL |
1.9288 USDT |
1.7650 USDT |
1.9494 USDT |
1.7819 USDT |
| 2023-11-12 |
1.9486 USDT |
306,598.3876 MTL |
1.9128 USDT |
1.8160 USDT |
2.0680 USDT |
1.9542 USDT |
| 2023-11-11 |
1.8634 USDT |
295,497.9993 MTL |
1.7290 USDT |
1.7205 USDT |
2.0225 USDT |
1.9336 USDT |
| 2023-11-10 |
1.6930 USDT |
122,611.9403 MTL |
1.6792 USDT |
1.6330 USDT |
1.7740 USDT |
1.7217 USDT |
| 2023-11-09 |
1.6517 USDT |
152,320.4046 MTL |
1.7758 USDT |
1.4376 USDT |
1.8003 USDT |
1.6384 USDT |
| 2023-11-08 |
1.7597 USDT |
95,132.8753 MTL |
1.7310 USDT |
1.7067 USDT |
1.8240 USDT |
1.7755 USDT |
| 2023-11-07 |
1.7433 USDT |
165,547.1008 MTL |
1.6754 USDT |
1.6594 USDT |
1.8438 USDT |
1.7304 USDT |
| 2023-11-06 |
1.6883 USDT |
100,076.7859 MTL |
1.7098 USDT |
1.6265 USDT |
1.7359 USDT |
1.6722 USDT |
| 2023-11-05 |
1.7354 USDT |
242,006.8604 MTL |
1.6248 USDT |
1.5836 USDT |
1.9200 USDT |
1.7019 USDT |
| 2023-11-04 |
1.5785 USDT |
106,137.8697 MTL |
1.4703 USDT |
1.4538 USDT |
1.6870 USDT |
1.6018 USDT |
| 2023-11-03 |
1.4349 USDT |
40,820.7575 MTL |
1.4937 USDT |
1.4125 USDT |
1.4937 USDT |
1.4558 USDT |
| 2023-11-02 |
1.5374 USDT |
73,143.1809 MTL |
1.5691 USDT |
1.4645 USDT |
1.6265 USDT |
1.4965 USDT |
| 2023-11-01 |
1.5607 USDT |
115,667.9423 MTL |
1.5866 USDT |
1.4727 USDT |
1.6265 USDT |
1.5715 USDT |
| 2023-10-31 |
1.4908 USDT |
183,397.6970 MTL |
1.4157 USDT |
1.3672 USDT |
1.5876 USDT |
1.5328 USDT |
| 2023-10-30 |
1.4006 USDT |
28,981.9338 MTL |
1.4050 USDT |
1.3766 USDT |
1.4152 USDT |
1.4000 USDT |
| 2023-10-29 |
1.4046 USDT |
16,218.3958 MTL |
1.3918 USDT |
1.3751 USDT |
1.4190 USDT |
1.4148 USDT |
| 2023-10-28 |
1.3780 USDT |
12,352.4747 MTL |
1.3564 USDT |
1.3522 USDT |
1.4011 USDT |
1.3869 USDT |
| 2023-10-27 |
1.3571 USDT |
20,463.1795 MTL |
1.3754 USDT |
1.3305 USDT |
1.3754 USDT |
1.3496 USDT |
| 2023-10-26 |
1.3945 USDT |
36,671.8778 MTL |
1.4441 USDT |
1.3287 USDT |
1.4445 USDT |
1.3743 USDT |
| 2023-10-25 |
1.4220 USDT |
51,670.4990 MTL |
1.4019 USDT |
1.3791 USDT |
1.4599 USDT |
1.4259 USDT |
| 2023-10-24 |
1.3932 USDT |
74,285.7509 MTL |
1.4101 USDT |
1.3432 USDT |
1.4330 USDT |
1.3971 USDT |
| 2023-10-23 |
1.3541 USDT |
37,421.6002 MTL |
1.3197 USDT |
1.3046 USDT |
1.4113 USDT |
1.3976 USDT |
| 2023-10-22 |
1.2968 USDT |
22,081.6530 MTL |
1.3105 USDT |
1.2681 USDT |
1.3313 USDT |
1.2915 USDT |
| 2023-10-21 |
1.3083 USDT |
21,184.3062 MTL |
1.3053 USDT |
1.2964 USDT |
1.3272 USDT |
1.3129 USDT |