Crypto exchange Kucoin

Market Metal (MTL) / Tether (USDT)

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