Identifier on Kucoin: MTS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-30 |
0.0167 USDT |
5,383,687.2932 MTS |
0.0164 USDT |
0.0161 USDT |
0.0177 USDT |
0.0167 USDT |
| 2024-01-29 |
0.0159 USDT |
6,340,699.8351 MTS |
0.0164 USDT |
0.0156 USDT |
0.0167 USDT |
0.0165 USDT |
| 2024-01-28 |
0.0158 USDT |
3,353,881.7362 MTS |
0.0163 USDT |
0.0155 USDT |
0.0163 USDT |
0.0158 USDT |
| 2024-01-27 |
0.0166 USDT |
6,317,075.8773 MTS |
0.0175 USDT |
0.0160 USDT |
0.0177 USDT |
0.0161 USDT |
| 2024-01-26 |
0.0178 USDT |
4,405,216.7145 MTS |
0.0173 USDT |
0.0166 USDT |
0.0183 USDT |
0.0176 USDT |
| 2024-01-25 |
0.0170 USDT |
7,037,510.6171 MTS |
0.0161 USDT |
0.0160 USDT |
0.0191 USDT |
0.0170 USDT |
| 2024-01-24 |
0.0158 USDT |
2,483,378.8331 MTS |
0.0160 USDT |
0.0150 USDT |
0.0167 USDT |
0.0163 USDT |
| 2024-01-23 |
0.0166 USDT |
6,485,282.4002 MTS |
0.0165 USDT |
0.0152 USDT |
0.0174 USDT |
0.0162 USDT |
| 2024-01-22 |
0.0183 USDT |
7,554,538.4032 MTS |
0.0187 USDT |
0.0164 USDT |
0.0202 USDT |
0.0164 USDT |
| 2024-01-21 |
0.0191 USDT |
2,273,924.9270 MTS |
0.0196 USDT |
0.0186 USDT |
0.0202 USDT |
0.0188 USDT |
| 2024-01-20 |
0.0194 USDT |
15,671,099.7147 MTS |
0.0165 USDT |
0.0165 USDT |
0.0240 USDT |
0.0205 USDT |
| 2024-01-19 |
0.0157 USDT |
6,387,724.8571 MTS |
0.0159 USDT |
0.0142 USDT |
0.0165 USDT |
0.0148 USDT |
| 2024-01-18 |
0.0167 USDT |
3,934,782.0818 MTS |
0.0167 USDT |
0.0158 USDT |
0.0179 USDT |
0.0160 USDT |
| 2024-01-17 |
0.0169 USDT |
9,593,484.7267 MTS |
0.0176 USDT |
0.0162 USDT |
0.0178 USDT |
0.0164 USDT |
| 2024-01-16 |
0.0175 USDT |
11,002,719.7054 MTS |
0.0171 USDT |
0.0170 USDT |
0.0184 USDT |
0.0173 USDT |
| 2024-01-15 |
0.0162 USDT |
5,924,271.4969 MTS |
0.0163 USDT |
0.0158 USDT |
0.0175 USDT |
0.0172 USDT |
| 2024-01-14 |
0.0168 USDT |
1,904,243.2543 MTS |
0.0167 USDT |
0.0162 USDT |
0.0176 USDT |
0.0164 USDT |
| 2024-01-13 |
0.0156 USDT |
3,486,545.3844 MTS |
0.0144 USDT |
0.0140 USDT |
0.0187 USDT |
0.0173 USDT |
| 2024-01-12 |
0.0154 USDT |
2,918,412.5148 MTS |
0.0159 USDT |
0.0140 USDT |
0.0164 USDT |
0.0144 USDT |
| 2024-01-11 |
0.0157 USDT |
6,280,744.7671 MTS |
0.0155 USDT |
0.0138 USDT |
0.0184 USDT |
0.0157 USDT |
| 2024-01-10 |
0.0140 USDT |
4,724,846.6183 MTS |
0.0156 USDT |
0.0126 USDT |
0.0156 USDT |
0.0132 USDT |
| 2024-01-09 |
0.0171 USDT |
3,276,863.8195 MTS |
0.0174 USDT |
0.0148 USDT |
0.0185 USDT |
0.0154 USDT |
| 2024-01-08 |
0.0183 USDT |
5,405,828.2676 MTS |
0.0167 USDT |
0.0162 USDT |
0.0205 USDT |
0.0175 USDT |
| 2024-01-07 |
0.0194 USDT |
5,725,470.2321 MTS |
0.0203 USDT |
0.0165 USDT |
0.0224 USDT |
0.0165 USDT |
| 2024-01-06 |
0.0174 USDT |
14,135,418.6198 MTS |
0.0199 USDT |
0.0150 USDT |
0.0226 USDT |
0.0187 USDT |
| 2024-01-05 |
0.0199 USDT |
37,219,605.9776 MTS |
0.0144 USDT |
0.0139 USDT |
0.0250 USDT |
0.0212 USDT |
| 2024-01-04 |
0.0124 USDT |
16,532,485.1924 MTS |
0.0089 USDT |
0.0088 USDT |
0.0150 USDT |
0.0127 USDT |
| 2024-01-03 |
0.0090 USDT |
3,832,206.1935 MTS |
0.0099 USDT |
0.0084 USDT |
0.0100 USDT |
0.0089 USDT |
| 2024-01-02 |
0.0101 USDT |
5,714,260.3232 MTS |
0.0099 USDT |
0.0099 USDT |
0.0104 USDT |
0.0102 USDT |
| 2024-01-01 |
0.0094 USDT |
1,999,116.6866 MTS |
0.0091 USDT |
0.0089 USDT |
0.0102 USDT |
0.0100 USDT |
| 2023-12-31 |
0.0093 USDT |
5,343,859.5986 MTS |
0.0093 USDT |
0.0090 USDT |
0.0097 USDT |
0.0090 USDT |
| 2023-12-30 |
0.0084 USDT |
24,783,362.6218 MTS |
0.0082 USDT |
0.0081 USDT |
0.0099 USDT |
0.0092 USDT |
| 2023-12-29 |
0.0084 USDT |
24,354,033.8181 MTS |
0.0090 USDT |
0.0080 USDT |
0.0092 USDT |
0.0081 USDT |
| 2023-12-28 |
0.0081 USDT |
15,510,460.7032 MTS |
0.0081 USDT |
0.0078 USDT |
0.0090 USDT |
0.0088 USDT |
| 2023-12-27 |
0.0076 USDT |
23,047,701.1965 MTS |
0.0075 USDT |
0.0073 USDT |
0.0082 USDT |
0.0081 USDT |
| 2023-12-26 |
0.0074 USDT |
64,750,474.4040 MTS |
0.0077 USDT |
0.0070 USDT |
0.0077 USDT |
0.0073 USDT |
| 2023-12-25 |
0.0079 USDT |
20,870,958.5442 MTS |
0.0080 USDT |
0.0075 USDT |
0.0081 USDT |
0.0077 USDT |
| 2023-12-24 |
0.0081 USDT |
2,845,875.8224 MTS |
0.0084 USDT |
0.0078 USDT |
0.0084 USDT |
0.0080 USDT |
| 2023-12-23 |
0.0086 USDT |
5,260,582.4938 MTS |
0.0085 USDT |
0.0084 USDT |
0.0090 USDT |
0.0085 USDT |
| 2023-12-22 |
0.0086 USDT |
12,097,248.1434 MTS |
0.0085 USDT |
0.0083 USDT |
0.0089 USDT |
0.0085 USDT |
| 2023-12-21 |
0.0086 USDT |
4,952,208.9826 MTS |
0.0090 USDT |
0.0083 USDT |
0.0091 USDT |
0.0086 USDT |
| 2023-12-20 |
0.0088 USDT |
7,527,932.9177 MTS |
0.0092 USDT |
0.0086 USDT |
0.0092 USDT |
0.0090 USDT |
| 2023-12-19 |
0.0097 USDT |
12,977,503.1407 MTS |
0.0097 USDT |
0.0092 USDT |
0.0101 USDT |
0.0092 USDT |
| 2023-12-18 |
0.0098 USDT |
7,863,097.1219 MTS |
0.0100 USDT |
0.0095 USDT |
0.0102 USDT |
0.0099 USDT |
| 2023-12-17 |
0.0103 USDT |
16,281,998.9797 MTS |
0.0103 USDT |
0.0099 USDT |
0.0109 USDT |
0.0100 USDT |
| 2023-12-16 |
0.0103 USDT |
9,131,944.6944 MTS |
0.0093 USDT |
0.0088 USDT |
0.0118 USDT |
0.0104 USDT |
| 2023-12-15 |
0.0098 USDT |
3,211,386.1036 MTS |
0.0099 USDT |
0.0092 USDT |
0.0105 USDT |
0.0092 USDT |
| 2023-12-14 |
0.0102 USDT |
5,574,156.6452 MTS |
0.0095 USDT |
0.0095 USDT |
0.0118 USDT |
0.0099 USDT |
| 2023-12-13 |
0.0094 USDT |
3,461,291.4899 MTS |
0.0098 USDT |
0.0091 USDT |
0.0099 USDT |
0.0095 USDT |
| 2023-12-12 |
0.0096 USDT |
5,069,002.8514 MTS |
0.0092 USDT |
0.0088 USDT |
0.0100 USDT |
0.0097 USDT |