Identifier on Kucoin: MTS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-28 |
0.0045 USDT |
5,670,021.0390 MTS |
0.0048 USDT |
0.0043 USDT |
0.0048 USDT |
0.0047 USDT |
| 2024-12-27 |
0.0050 USDT |
21,164,331.9983 MTS |
0.0045 USDT |
0.0045 USDT |
0.0055 USDT |
0.0050 USDT |
| 2024-12-26 |
0.0043 USDT |
13,428,047.1291 MTS |
0.0045 USDT |
0.0042 USDT |
0.0045 USDT |
0.0044 USDT |
| 2024-12-25 |
0.0045 USDT |
8,872,735.3714 MTS |
0.0045 USDT |
0.0044 USDT |
0.0047 USDT |
0.0046 USDT |
| 2024-12-24 |
0.0042 USDT |
13,802,968.7115 MTS |
0.0042 USDT |
0.0040 USDT |
0.0044 USDT |
0.0042 USDT |
| 2024-12-23 |
0.0037 USDT |
11,446,123.2311 MTS |
0.0036 USDT |
0.0034 USDT |
0.0039 USDT |
0.0038 USDT |
| 2024-12-22 |
0.0040 USDT |
23,292,707.7789 MTS |
0.0038 USDT |
0.0038 USDT |
0.0044 USDT |
0.0039 USDT |
| 2024-12-21 |
0.0037 USDT |
24,368,444.3031 MTS |
0.0035 USDT |
0.0035 USDT |
0.0038 USDT |
0.0038 USDT |
| 2024-12-20 |
0.0036 USDT |
17,566,997.3721 MTS |
0.0037 USDT |
0.0032 USDT |
0.0037 USDT |
0.0035 USDT |
| 2024-12-19 |
0.0039 USDT |
16,924,093.2787 MTS |
0.0039 USDT |
0.0037 USDT |
0.0042 USDT |
0.0037 USDT |
| 2024-12-18 |
0.0039 USDT |
32,192,507.1271 MTS |
0.0044 USDT |
0.0034 USDT |
0.0045 USDT |
0.0039 USDT |
| 2024-12-17 |
0.0046 USDT |
13,340,396.4850 MTS |
0.0046 USDT |
0.0044 USDT |
0.0047 USDT |
0.0046 USDT |
| 2024-12-16 |
0.0049 USDT |
11,295,624.9081 MTS |
0.0051 USDT |
0.0046 USDT |
0.0052 USDT |
0.0046 USDT |
| 2024-12-15 |
0.0050 USDT |
8,156,169.5641 MTS |
0.0050 USDT |
0.0049 USDT |
0.0053 USDT |
0.0051 USDT |
| 2024-12-14 |
0.0053 USDT |
8,699,545.5698 MTS |
0.0054 USDT |
0.0051 USDT |
0.0056 USDT |
0.0054 USDT |
| 2024-12-13 |
0.0052 USDT |
6,239,324.3122 MTS |
0.0054 USDT |
0.0051 USDT |
0.0054 USDT |
0.0053 USDT |
| 2024-12-12 |
0.0053 USDT |
8,228,922.0762 MTS |
0.0055 USDT |
0.0051 USDT |
0.0055 USDT |
0.0053 USDT |
| 2024-12-11 |
0.0053 USDT |
9,104,893.2841 MTS |
0.0055 USDT |
0.0051 USDT |
0.0055 USDT |
0.0055 USDT |
| 2024-12-10 |
0.0053 USDT |
3,458,441.0278 MTS |
0.0054 USDT |
0.0050 USDT |
0.0055 USDT |
0.0051 USDT |
| 2024-12-09 |
0.0062 USDT |
7,018,559.0382 MTS |
0.0066 USDT |
0.0058 USDT |
0.0068 USDT |
0.0062 USDT |
| 2024-12-08 |
0.0060 USDT |
13,401,622.0233 MTS |
0.0062 USDT |
0.0057 USDT |
0.0065 USDT |
0.0065 USDT |
| 2024-12-07 |
0.0065 USDT |
7,630,550.9295 MTS |
0.0066 USDT |
0.0062 USDT |
0.0068 USDT |
0.0062 USDT |
| 2024-12-06 |
0.0069 USDT |
5,730,647.9013 MTS |
0.0069 USDT |
0.0065 USDT |
0.0073 USDT |
0.0068 USDT |
| 2024-12-05 |
0.0073 USDT |
19,786,726.5441 MTS |
0.0057 USDT |
0.0057 USDT |
0.0084 USDT |
0.0074 USDT |
| 2024-12-04 |
0.0055 USDT |
8,983,960.4727 MTS |
0.0052 USDT |
0.0050 USDT |
0.0058 USDT |
0.0057 USDT |
| 2024-12-03 |
0.0047 USDT |
15,054,716.6176 MTS |
0.0047 USDT |
0.0046 USDT |
0.0050 USDT |
0.0049 USDT |
| 2024-12-02 |
0.0049 USDT |
26,253,657.7253 MTS |
0.0050 USDT |
0.0047 USDT |
0.0051 USDT |
0.0047 USDT |
| 2024-12-01 |
0.0049 USDT |
20,651,004.4839 MTS |
0.0051 USDT |
0.0048 USDT |
0.0054 USDT |
0.0052 USDT |
| 2024-11-30 |
0.0049 USDT |
11,506,440.9000 MTS |
0.0048 USDT |
0.0047 USDT |
0.0050 USDT |
0.0050 USDT |
| 2024-11-29 |
0.0049 USDT |
13,928,850.8826 MTS |
0.0050 USDT |
0.0047 USDT |
0.0051 USDT |
0.0049 USDT |
| 2024-11-28 |
0.0048 USDT |
9,424,189.2716 MTS |
0.0048 USDT |
0.0047 USDT |
0.0051 USDT |
0.0048 USDT |
| 2024-11-27 |
0.0047 USDT |
14,421,940.0304 MTS |
0.0047 USDT |
0.0045 USDT |
0.0052 USDT |
0.0046 USDT |
| 2024-11-26 |
0.0045 USDT |
12,893,653.4834 MTS |
0.0047 USDT |
0.0043 USDT |
0.0048 USDT |
0.0044 USDT |
| 2024-11-25 |
0.0049 USDT |
19,792,597.5018 MTS |
0.0047 USDT |
0.0046 USDT |
0.0055 USDT |
0.0052 USDT |
| 2024-11-24 |
0.0047 USDT |
16,523,094.7659 MTS |
0.0046 USDT |
0.0045 USDT |
0.0052 USDT |
0.0047 USDT |
| 2024-11-23 |
0.0044 USDT |
32,432,369.4781 MTS |
0.0044 USDT |
0.0042 USDT |
0.0048 USDT |
0.0046 USDT |
| 2024-11-22 |
0.0045 USDT |
14,257,841.5871 MTS |
0.0046 USDT |
0.0043 USDT |
0.0048 USDT |
0.0043 USDT |
| 2024-11-21 |
0.0050 USDT |
7,497,255.0167 MTS |
0.0050 USDT |
0.0046 USDT |
0.0052 USDT |
0.0049 USDT |
| 2024-11-20 |
0.0052 USDT |
9,165,472.5299 MTS |
0.0059 USDT |
0.0046 USDT |
0.0060 USDT |
0.0046 USDT |
| 2024-11-19 |
0.0064 USDT |
9,726,646.7636 MTS |
0.0068 USDT |
0.0058 USDT |
0.0073 USDT |
0.0059 USDT |
| 2024-11-18 |
0.0068 USDT |
5,748,112.6419 MTS |
0.0064 USDT |
0.0064 USDT |
0.0072 USDT |
0.0068 USDT |
| 2024-11-17 |
0.0065 USDT |
4,319,282.1166 MTS |
0.0064 USDT |
0.0062 USDT |
0.0068 USDT |
0.0065 USDT |
| 2024-11-16 |
0.0064 USDT |
22,862,246.8482 MTS |
0.0056 USDT |
0.0053 USDT |
0.0078 USDT |
0.0065 USDT |
| 2024-11-15 |
0.0056 USDT |
9,500,064.6415 MTS |
0.0061 USDT |
0.0050 USDT |
0.0062 USDT |
0.0053 USDT |
| 2024-11-14 |
0.0069 USDT |
20,469,396.9884 MTS |
0.0069 USDT |
0.0063 USDT |
0.0079 USDT |
0.0064 USDT |
| 2024-11-13 |
0.0054 USDT |
14,130,348.6163 MTS |
0.0054 USDT |
0.0048 USDT |
0.0065 USDT |
0.0055 USDT |
| 2024-11-12 |
0.0045 USDT |
18,598,063.7192 MTS |
0.0047 USDT |
0.0040 USDT |
0.0048 USDT |
0.0048 USDT |
| 2024-11-11 |
0.0044 USDT |
48,204,501.4033 MTS |
0.0039 USDT |
0.0039 USDT |
0.0056 USDT |
0.0045 USDT |
| 2024-11-10 |
0.0038 USDT |
23,146,962.3024 MTS |
0.0036 USDT |
0.0036 USDT |
0.0040 USDT |
0.0040 USDT |
| 2024-11-09 |
0.0038 USDT |
34,978,252.3655 MTS |
0.0041 USDT |
0.0032 USDT |
0.0041 USDT |
0.0034 USDT |