Identifier on Kucoin: MTS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-22 |
0.0096 USDT |
1,770,393.4839 MTS |
0.0098 USDT |
0.0093 USDT |
0.0101 USDT |
0.0096 USDT |
| 2024-04-21 |
0.0095 USDT |
11,167,455.0245 MTS |
0.0089 USDT |
0.0087 USDT |
0.0109 USDT |
0.0093 USDT |
| 2024-04-20 |
0.0090 USDT |
3,425,842.6077 MTS |
0.0088 USDT |
0.0086 USDT |
0.0095 USDT |
0.0090 USDT |
| 2024-04-19 |
0.0083 USDT |
7,755,507.4937 MTS |
0.0082 USDT |
0.0081 USDT |
0.0089 USDT |
0.0087 USDT |
| 2024-04-18 |
0.0083 USDT |
4,455,788.4078 MTS |
0.0083 USDT |
0.0080 USDT |
0.0085 USDT |
0.0082 USDT |
| 2024-04-17 |
0.0087 USDT |
7,053,019.4182 MTS |
0.0092 USDT |
0.0079 USDT |
0.0093 USDT |
0.0083 USDT |
| 2024-04-16 |
0.0085 USDT |
4,024,193.6515 MTS |
0.0090 USDT |
0.0079 USDT |
0.0093 USDT |
0.0088 USDT |
| 2024-04-15 |
0.0101 USDT |
8,140,463.0425 MTS |
0.0089 USDT |
0.0087 USDT |
0.0130 USDT |
0.0089 USDT |
| 2024-04-14 |
0.0077 USDT |
5,817,996.9288 MTS |
0.0078 USDT |
0.0074 USDT |
0.0081 USDT |
0.0081 USDT |
| 2024-04-13 |
0.0090 USDT |
3,074,614.1421 MTS |
0.0097 USDT |
0.0078 USDT |
0.0100 USDT |
0.0080 USDT |
| 2024-04-12 |
0.0107 USDT |
6,333,725.4204 MTS |
0.0107 USDT |
0.0092 USDT |
0.0114 USDT |
0.0094 USDT |
| 2024-04-11 |
0.0111 USDT |
8,890,342.0651 MTS |
0.0116 USDT |
0.0105 USDT |
0.0118 USDT |
0.0107 USDT |
| 2024-04-10 |
0.0121 USDT |
5,293,380.4388 MTS |
0.0128 USDT |
0.0114 USDT |
0.0128 USDT |
0.0120 USDT |
| 2024-04-09 |
0.0139 USDT |
5,632,483.9713 MTS |
0.0144 USDT |
0.0127 USDT |
0.0147 USDT |
0.0129 USDT |
| 2024-04-08 |
0.0146 USDT |
13,604,780.8096 MTS |
0.0145 USDT |
0.0143 USDT |
0.0150 USDT |
0.0146 USDT |
| 2024-04-07 |
0.0146 USDT |
3,218,221.7325 MTS |
0.0146 USDT |
0.0144 USDT |
0.0150 USDT |
0.0145 USDT |
| 2024-04-06 |
0.0150 USDT |
9,673,670.0122 MTS |
0.0151 USDT |
0.0140 USDT |
0.0163 USDT |
0.0144 USDT |
| 2024-04-05 |
0.0162 USDT |
9,825,738.7791 MTS |
0.0177 USDT |
0.0151 USDT |
0.0179 USDT |
0.0154 USDT |
| 2024-04-04 |
0.0184 USDT |
8,856,099.0902 MTS |
0.0174 USDT |
0.0166 USDT |
0.0219 USDT |
0.0177 USDT |
| 2024-04-03 |
0.0179 USDT |
10,714,417.4231 MTS |
0.0161 USDT |
0.0159 USDT |
0.0191 USDT |
0.0173 USDT |
| 2024-04-02 |
0.0163 USDT |
11,744,844.2968 MTS |
0.0162 USDT |
0.0146 USDT |
0.0176 USDT |
0.0163 USDT |
| 2024-04-01 |
0.0157 USDT |
5,360,863.6141 MTS |
0.0166 USDT |
0.0146 USDT |
0.0171 USDT |
0.0153 USDT |
| 2024-03-31 |
0.0166 USDT |
2,496,665.8125 MTS |
0.0157 USDT |
0.0157 USDT |
0.0175 USDT |
0.0168 USDT |
| 2024-03-30 |
0.0161 USDT |
2,983,750.3564 MTS |
0.0156 USDT |
0.0154 USDT |
0.0166 USDT |
0.0159 USDT |
| 2024-03-29 |
0.0163 USDT |
7,331,224.0651 MTS |
0.0151 USDT |
0.0151 USDT |
0.0177 USDT |
0.0157 USDT |
| 2024-03-28 |
0.0163 USDT |
6,400,043.2075 MTS |
0.0150 USDT |
0.0149 USDT |
0.0177 USDT |
0.0151 USDT |
| 2024-03-27 |
0.0148 USDT |
3,814,830.1076 MTS |
0.0147 USDT |
0.0141 USDT |
0.0155 USDT |
0.0150 USDT |
| 2024-03-26 |
0.0170 USDT |
9,351,275.6612 MTS |
0.0176 USDT |
0.0146 USDT |
0.0190 USDT |
0.0151 USDT |
| 2024-03-25 |
0.0169 USDT |
7,361,122.8249 MTS |
0.0152 USDT |
0.0149 USDT |
0.0185 USDT |
0.0176 USDT |
| 2024-03-24 |
0.0162 USDT |
10,275,545.6149 MTS |
0.0164 USDT |
0.0154 USDT |
0.0172 USDT |
0.0156 USDT |
| 2024-03-23 |
0.0168 USDT |
12,913,287.1484 MTS |
0.0145 USDT |
0.0144 USDT |
0.0195 USDT |
0.0172 USDT |
| 2024-03-22 |
0.0150 USDT |
7,318,328.5471 MTS |
0.0149 USDT |
0.0145 USDT |
0.0164 USDT |
0.0147 USDT |
| 2024-03-21 |
0.0152 USDT |
6,770,628.8188 MTS |
0.0156 USDT |
0.0144 USDT |
0.0159 USDT |
0.0144 USDT |
| 2024-03-20 |
0.0143 USDT |
4,973,905.2287 MTS |
0.0144 USDT |
0.0136 USDT |
0.0166 USDT |
0.0156 USDT |
| 2024-03-19 |
0.0146 USDT |
2,986,255.0301 MTS |
0.0157 USDT |
0.0140 USDT |
0.0160 USDT |
0.0146 USDT |
| 2024-03-18 |
0.0162 USDT |
6,841,884.3723 MTS |
0.0163 USDT |
0.0155 USDT |
0.0168 USDT |
0.0159 USDT |
| 2024-03-17 |
0.0163 USDT |
4,137,654.7659 MTS |
0.0161 USDT |
0.0155 USDT |
0.0175 USDT |
0.0158 USDT |
| 2024-03-16 |
0.0168 USDT |
5,436,499.0860 MTS |
0.0171 USDT |
0.0158 USDT |
0.0176 USDT |
0.0164 USDT |
| 2024-03-15 |
0.0175 USDT |
7,644,828.2710 MTS |
0.0195 USDT |
0.0164 USDT |
0.0197 USDT |
0.0175 USDT |
| 2024-03-14 |
0.0202 USDT |
21,561,579.8159 MTS |
0.0195 USDT |
0.0185 USDT |
0.0233 USDT |
0.0197 USDT |
| 2024-03-13 |
0.0182 USDT |
14,113,461.3200 MTS |
0.0192 USDT |
0.0173 USDT |
0.0198 USDT |
0.0193 USDT |
| 2024-03-12 |
0.0186 USDT |
11,935,842.2914 MTS |
0.0200 USDT |
0.0166 USDT |
0.0215 USDT |
0.0192 USDT |
| 2024-03-11 |
0.0183 USDT |
21,583,695.9381 MTS |
0.0164 USDT |
0.0155 USDT |
0.0230 USDT |
0.0182 USDT |
| 2024-03-10 |
0.0164 USDT |
16,327,745.2277 MTS |
0.0160 USDT |
0.0140 USDT |
0.0190 USDT |
0.0171 USDT |
| 2024-03-09 |
0.0142 USDT |
11,185,598.3839 MTS |
0.0140 USDT |
0.0136 USDT |
0.0147 USDT |
0.0137 USDT |
| 2024-03-08 |
0.0140 USDT |
5,621,490.9803 MTS |
0.0138 USDT |
0.0137 USDT |
0.0145 USDT |
0.0141 USDT |
| 2024-03-07 |
0.0147 USDT |
11,707,249.3777 MTS |
0.0149 USDT |
0.0136 USDT |
0.0161 USDT |
0.0140 USDT |
| 2024-03-06 |
0.0152 USDT |
24,285,953.5544 MTS |
0.0140 USDT |
0.0132 USDT |
0.0194 USDT |
0.0151 USDT |
| 2024-03-05 |
0.0144 USDT |
6,117,938.6640 MTS |
0.0144 USDT |
0.0136 USDT |
0.0151 USDT |
0.0137 USDT |
| 2024-03-04 |
0.0154 USDT |
7,911,218.9395 MTS |
0.0156 USDT |
0.0142 USDT |
0.0170 USDT |
0.0145 USDT |