Identifier on Kucoin: MTS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-09 |
0.0271 USDT |
5,186,067.6311 MTS |
0.0256 USDT |
0.0248 USDT |
0.0297 USDT |
0.0261 USDT |
| 2022-06-08 |
0.0263 USDT |
4,692,709.4740 MTS |
0.0268 USDT |
0.0247 USDT |
0.0288 USDT |
0.0262 USDT |
| 2022-06-07 |
0.0266 USDT |
3,458,637.3999 MTS |
0.0289 USDT |
0.0250 USDT |
0.0292 USDT |
0.0270 USDT |
| 2022-06-06 |
0.0315 USDT |
10,700,975.4039 MTS |
0.0343 USDT |
0.0264 USDT |
0.0410 USDT |
0.0270 USDT |
| 2022-06-05 |
0.0425 USDT |
25,670,409.2128 MTS |
0.0262 USDT |
0.0251 USDT |
0.0630 USDT |
0.0353 USDT |
| 2022-06-04 |
0.0258 USDT |
628,238.0097 MTS |
0.0252 USDT |
0.0251 USDT |
0.0268 USDT |
0.0265 USDT |
| 2022-06-03 |
0.0265 USDT |
1,556,573.5232 MTS |
0.0277 USDT |
0.0251 USDT |
0.0287 USDT |
0.0252 USDT |
| 2022-06-02 |
0.0283 USDT |
1,231,841.4665 MTS |
0.0280 USDT |
0.0267 USDT |
0.0300 USDT |
0.0275 USDT |
| 2022-06-01 |
0.0319 USDT |
7,446,581.0657 MTS |
0.0322 USDT |
0.0268 USDT |
0.0382 USDT |
0.0276 USDT |
| 2022-05-31 |
0.0346 USDT |
2,202,388.7432 MTS |
0.0330 USDT |
0.0316 USDT |
0.0382 USDT |
0.0343 USDT |
| 2022-05-30 |
0.0329 USDT |
3,038,524.3589 MTS |
0.0335 USDT |
0.0310 USDT |
0.0357 USDT |
0.0311 USDT |
| 2022-05-29 |
0.0373 USDT |
2,600,327.8984 MTS |
0.0343 USDT |
0.0326 USDT |
0.0420 USDT |
0.0330 USDT |
| 2022-05-28 |
0.0332 USDT |
1,665,105.1013 MTS |
0.0313 USDT |
0.0311 USDT |
0.0348 USDT |
0.0339 USDT |
| 2022-05-27 |
0.0315 USDT |
367,072.6468 MTS |
0.0316 USDT |
0.0313 USDT |
0.0323 USDT |
0.0316 USDT |
| 2022-05-26 |
0.0349 USDT |
3,032,694.4638 MTS |
0.0316 USDT |
0.0316 USDT |
0.0403 USDT |
0.0324 USDT |
| 2022-05-25 |
0.0330 USDT |
835,978.9675 MTS |
0.0349 USDT |
0.0313 USDT |
0.0356 USDT |
0.0325 USDT |
| 2022-05-24 |
0.0354 USDT |
979,945.9107 MTS |
0.0368 USDT |
0.0332 USDT |
0.0375 USDT |
0.0346 USDT |
| 2022-05-23 |
0.0375 USDT |
1,157,978.7497 MTS |
0.0378 USDT |
0.0367 USDT |
0.0397 USDT |
0.0374 USDT |
| 2022-05-22 |
0.0388 USDT |
763,656.9618 MTS |
0.0389 USDT |
0.0376 USDT |
0.0405 USDT |
0.0377 USDT |
| 2022-05-21 |
0.0409 USDT |
1,113,253.3699 MTS |
0.0434 USDT |
0.0386 USDT |
0.0445 USDT |
0.0398 USDT |
| 2022-05-20 |
0.0441 USDT |
2,194,141.7124 MTS |
0.0407 USDT |
0.0403 USDT |
0.0490 USDT |
0.0434 USDT |
| 2022-05-19 |
0.0439 USDT |
6,516,358.3255 MTS |
0.0389 USDT |
0.0386 USDT |
0.0490 USDT |
0.0406 USDT |
| 2022-05-18 |
0.0406 USDT |
3,408,071.1432 MTS |
0.0380 USDT |
0.0367 USDT |
0.0460 USDT |
0.0415 USDT |
| 2022-05-17 |
0.0400 USDT |
2,926,791.2978 MTS |
0.0407 USDT |
0.0367 USDT |
0.0440 USDT |
0.0371 USDT |
| 2022-05-16 |
0.0385 USDT |
2,345,974.7723 MTS |
0.0408 USDT |
0.0359 USDT |
0.0416 USDT |
0.0380 USDT |
| 2022-05-15 |
0.0379 USDT |
1,480,024.4401 MTS |
0.0381 USDT |
0.0360 USDT |
0.0400 USDT |
0.0394 USDT |
| 2022-05-14 |
0.0364 USDT |
1,154,258.4690 MTS |
0.0359 USDT |
0.0350 USDT |
0.0398 USDT |
0.0379 USDT |
| 2022-05-13 |
0.0380 USDT |
2,936,553.4000 MTS |
0.0333 USDT |
0.0332 USDT |
0.0441 USDT |
0.0363 USDT |
| 2022-05-12 |
0.0337 USDT |
882,532.4028 MTS |
0.0341 USDT |
0.0332 USDT |
0.0361 USDT |
0.0335 USDT |
| 2022-05-11 |
0.0397 USDT |
2,072,137.2850 MTS |
0.0441 USDT |
0.0327 USDT |
0.0449 USDT |
0.0343 USDT |
| 2022-05-10 |
0.0468 USDT |
1,537,956.3697 MTS |
0.0496 USDT |
0.0436 USDT |
0.0497 USDT |
0.0437 USDT |
| 2022-05-09 |
0.0590 USDT |
8,525,988.4259 MTS |
0.0564 USDT |
0.0477 USDT |
0.0741 USDT |
0.0485 USDT |
| 2022-05-08 |
0.0624 USDT |
6,479,064.4797 MTS |
0.0616 USDT |
0.0571 USDT |
0.0735 USDT |
0.0571 USDT |
| 2022-05-07 |
0.0627 USDT |
3,935,765.9330 MTS |
0.0594 USDT |
0.0585 USDT |
0.0675 USDT |
0.0609 USDT |
| 2022-05-06 |
0.0619 USDT |
2,425,102.8306 MTS |
0.0643 USDT |
0.0585 USDT |
0.0650 USDT |
0.0606 USDT |
| 2022-05-05 |
0.0708 USDT |
3,254,393.5644 MTS |
0.0732 USDT |
0.0621 USDT |
0.0766 USDT |
0.0638 USDT |
| 2022-05-04 |
0.0709 USDT |
2,955,207.6013 MTS |
0.0696 USDT |
0.0671 USDT |
0.0742 USDT |
0.0737 USDT |
| 2022-05-03 |
0.0800 USDT |
6,597,462.8418 MTS |
0.0736 USDT |
0.0695 USDT |
0.0905 USDT |
0.0703 USDT |
| 2022-05-02 |
0.0744 USDT |
4,766,670.5933 MTS |
0.0696 USDT |
0.0653 USDT |
0.0830 USDT |
0.0747 USDT |
| 2022-05-01 |
0.0691 USDT |
584,576.8066 MTS |
0.0665 USDT |
0.0654 USDT |
0.0735 USDT |
0.0699 USDT |
| 2022-04-30 |
0.0751 USDT |
1,910,250.0807 MTS |
0.0774 USDT |
0.0670 USDT |
0.0841 USDT |
0.0685 USDT |
| 2022-04-29 |
0.0802 USDT |
2,957,500.5338 MTS |
0.0733 USDT |
0.0688 USDT |
0.0950 USDT |
0.0813 USDT |
| 2022-04-28 |
0.0724 USDT |
478,205.8467 MTS |
0.0699 USDT |
0.0688 USDT |
0.0796 USDT |
0.0761 USDT |
| 2022-04-27 |
0.0710 USDT |
458,405.5043 MTS |
0.0736 USDT |
0.0688 USDT |
0.0748 USDT |
0.0708 USDT |
| 2022-04-26 |
0.0834 USDT |
622,698.2111 MTS |
0.0817 USDT |
0.0779 USDT |
0.0900 USDT |
0.0791 USDT |
| 2022-04-25 |
0.0819 USDT |
1,372,333.0213 MTS |
0.0868 USDT |
0.0782 USDT |
0.0868 USDT |
0.0804 USDT |
| 2022-04-24 |
0.1077 USDT |
7,982,103.9310 MTS |
0.0877 USDT |
0.0830 USDT |
0.1440 USDT |
0.0887 USDT |
| 2022-04-23 |
0.0804 USDT |
490,194.1579 MTS |
0.0807 USDT |
0.0781 USDT |
0.0826 USDT |
0.0781 USDT |
| 2022-04-22 |
0.0880 USDT |
368,079.1003 MTS |
0.0894 USDT |
0.0823 USDT |
0.0938 USDT |
0.0837 USDT |
| 2022-04-21 |
0.1004 USDT |
1,593,733.8917 MTS |
0.1083 USDT |
0.0900 USDT |
0.1150 USDT |
0.0906 USDT |