Identifier on Kucoin: MTS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-20 |
0.1219 USDT |
9,614,705.6024 MTS |
0.0831 USDT |
0.0805 USDT |
0.1660 USDT |
0.1108 USDT |
| 2022-04-19 |
0.0795 USDT |
228,404.4467 MTS |
0.0807 USDT |
0.0787 USDT |
0.0821 USDT |
0.0813 USDT |
| 2022-04-18 |
0.0797 USDT |
174,113.2822 MTS |
0.0822 USDT |
0.0774 USDT |
0.0838 USDT |
0.0797 USDT |
| 2022-04-17 |
0.0836 USDT |
145,680.5777 MTS |
0.0876 USDT |
0.0817 USDT |
0.0880 USDT |
0.0821 USDT |
| 2022-04-16 |
0.0906 USDT |
117,034.8866 MTS |
0.0918 USDT |
0.0870 USDT |
0.0924 USDT |
0.0877 USDT |
| 2022-04-15 |
0.0959 USDT |
1,656,917.0514 MTS |
0.0971 USDT |
0.0910 USDT |
0.0974 USDT |
0.0926 USDT |
| 2022-04-14 |
0.0995 USDT |
921,429.7819 MTS |
0.1035 USDT |
0.0960 USDT |
0.1047 USDT |
0.0969 USDT |
| 2022-04-13 |
0.1024 USDT |
674,257.3322 MTS |
0.1025 USDT |
0.1000 USDT |
0.1049 USDT |
0.1006 USDT |
| 2022-04-12 |
0.1037 USDT |
1,304,805.8516 MTS |
0.1072 USDT |
0.1020 USDT |
0.1091 USDT |
0.1025 USDT |
| 2022-04-11 |
0.1106 USDT |
831,985.9823 MTS |
0.1120 USDT |
0.1070 USDT |
0.1140 USDT |
0.1071 USDT |
| 2022-04-10 |
0.1139 USDT |
582,858.8868 MTS |
0.1141 USDT |
0.1120 USDT |
0.1152 USDT |
0.1120 USDT |
| 2022-04-09 |
0.1174 USDT |
560,055.3049 MTS |
0.1177 USDT |
0.1130 USDT |
0.1200 USDT |
0.1134 USDT |
| 2022-04-08 |
0.1251 USDT |
701,348.0728 MTS |
0.1244 USDT |
0.1210 USDT |
0.1297 USDT |
0.1220 USDT |
| 2022-04-07 |
0.1208 USDT |
208,345.4523 MTS |
0.1230 USDT |
0.1170 USDT |
0.1251 USDT |
0.1230 USDT |
| 2022-04-06 |
0.1288 USDT |
159,550.7668 MTS |
0.1332 USDT |
0.1231 USDT |
0.1356 USDT |
0.1233 USDT |
| 2022-04-05 |
0.1375 USDT |
227,134.4265 MTS |
0.1380 USDT |
0.1309 USDT |
0.1432 USDT |
0.1335 USDT |
| 2022-04-04 |
0.1432 USDT |
595,605.7297 MTS |
0.1438 USDT |
0.1300 USDT |
0.1548 USDT |
0.1340 USDT |