Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-20 |
1.2923 USDT |
33,930.6262 MTL |
1.2554 USDT |
1.2402 USDT |
1.3139 USDT |
1.2979 USDT |
| 2023-10-19 |
1.2447 USDT |
32,087.0676 MTL |
1.2474 USDT |
1.2245 USDT |
1.2695 USDT |
1.2590 USDT |
| 2023-10-18 |
1.2832 USDT |
73,338.2566 MTL |
1.3236 USDT |
1.2224 USDT |
1.3495 USDT |
1.2466 USDT |
| 2023-10-17 |
1.2688 USDT |
53,683.0276 MTL |
1.2934 USDT |
1.2080 USDT |
1.3259 USDT |
1.3112 USDT |
| 2023-10-16 |
1.2870 USDT |
43,894.9508 MTL |
1.2556 USDT |
1.2476 USDT |
1.3139 USDT |
1.2809 USDT |
| 2023-10-15 |
1.2624 USDT |
44,342.8692 MTL |
1.2148 USDT |
1.2118 USDT |
1.2990 USDT |
1.2681 USDT |
| 2023-10-14 |
1.2121 USDT |
7,968.6723 MTL |
1.2056 USDT |
1.1935 USDT |
1.2250 USDT |
1.2160 USDT |
| 2023-10-13 |
1.2042 USDT |
3,919.0040 MTL |
1.1979 USDT |
1.1934 USDT |
1.2161 USDT |
1.2161 USDT |
| 2023-10-12 |
1.1821 USDT |
9,491.7823 MTL |
1.1748 USDT |
1.1689 USDT |
1.1934 USDT |
1.1872 USDT |
| 2023-10-11 |
1.1817 USDT |
57,507.6120 MTL |
1.1812 USDT |
1.1381 USDT |
1.1989 USDT |
1.1766 USDT |
| 2023-10-10 |
1.1828 USDT |
9,727.3281 MTL |
1.1944 USDT |
1.1732 USDT |
1.2015 USDT |
1.1821 USDT |
| 2023-10-09 |
1.1920 USDT |
18,130.5937 MTL |
1.2412 USDT |
1.1641 USDT |
1.2412 USDT |
1.2046 USDT |
| 2023-10-08 |
1.2668 USDT |
5,679.1540 MTL |
1.2734 USDT |
1.2402 USDT |
1.2850 USDT |
1.2496 USDT |
| 2023-10-07 |
1.2736 USDT |
6,156.8556 MTL |
1.2797 USDT |
1.2611 USDT |
1.2861 USDT |
1.2712 USDT |
| 2023-10-06 |
1.2465 USDT |
5,286.0058 MTL |
1.2301 USDT |
1.2301 USDT |
1.2644 USDT |
1.2622 USDT |
| 2023-10-05 |
1.2312 USDT |
18,313.6131 MTL |
1.2589 USDT |
1.2040 USDT |
1.2611 USDT |
1.2228 USDT |
| 2023-10-04 |
1.2405 USDT |
13,536.6624 MTL |
1.2587 USDT |
1.2220 USDT |
1.2628 USDT |
1.2559 USDT |
| 2023-10-03 |
1.2791 USDT |
21,626.9447 MTL |
1.2908 USDT |
1.2585 USDT |
1.3051 USDT |
1.2644 USDT |
| 2023-10-02 |
1.2874 USDT |
10,039.5661 MTL |
1.3174 USDT |
1.2656 USDT |
1.3174 USDT |
1.2758 USDT |
| 2023-10-01 |
1.2955 USDT |
32,077.7751 MTL |
1.2517 USDT |
1.2453 USDT |
1.3210 USDT |
1.2938 USDT |