Identifier on Kucoin: MTS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-03 |
0.0145 USDT |
15,360,548.9464 MTS |
0.0142 USDT |
0.0135 USDT |
0.0167 USDT |
0.0158 USDT |
| 2024-03-02 |
0.0141 USDT |
5,886,365.3993 MTS |
0.0143 USDT |
0.0136 USDT |
0.0146 USDT |
0.0139 USDT |
| 2024-03-01 |
0.0146 USDT |
10,723,669.2396 MTS |
0.0143 USDT |
0.0135 USDT |
0.0152 USDT |
0.0142 USDT |
| 2024-02-29 |
0.0161 USDT |
13,817,612.0942 MTS |
0.0166 USDT |
0.0142 USDT |
0.0181 USDT |
0.0145 USDT |
| 2024-02-28 |
0.0170 USDT |
6,417,951.2372 MTS |
0.0163 USDT |
0.0159 USDT |
0.0185 USDT |
0.0160 USDT |
| 2024-02-27 |
0.0175 USDT |
9,829,820.6113 MTS |
0.0187 USDT |
0.0152 USDT |
0.0194 USDT |
0.0162 USDT |
| 2024-02-26 |
0.0187 USDT |
19,324,899.1775 MTS |
0.0188 USDT |
0.0170 USDT |
0.0209 USDT |
0.0191 USDT |
| 2024-02-25 |
0.0256 USDT |
73,449,999.0848 MTS |
0.0172 USDT |
0.0155 USDT |
0.0618 USDT |
0.0211 USDT |
| 2024-02-24 |
0.0141 USDT |
9,200,352.1257 MTS |
0.0126 USDT |
0.0126 USDT |
0.0178 USDT |
0.0166 USDT |
| 2024-02-23 |
0.0128 USDT |
12,837,529.4841 MTS |
0.0132 USDT |
0.0126 USDT |
0.0133 USDT |
0.0127 USDT |
| 2024-02-22 |
0.0131 USDT |
7,460,513.9377 MTS |
0.0128 USDT |
0.0126 USDT |
0.0136 USDT |
0.0131 USDT |
| 2024-02-21 |
0.0139 USDT |
6,010,762.7301 MTS |
0.0143 USDT |
0.0127 USDT |
0.0143 USDT |
0.0127 USDT |
| 2024-02-20 |
0.0145 USDT |
4,226,999.1075 MTS |
0.0146 USDT |
0.0139 USDT |
0.0152 USDT |
0.0140 USDT |
| 2024-02-19 |
0.0146 USDT |
8,572,182.4095 MTS |
0.0144 USDT |
0.0143 USDT |
0.0151 USDT |
0.0145 USDT |
| 2024-02-18 |
0.0144 USDT |
2,965,083.3689 MTS |
0.0144 USDT |
0.0143 USDT |
0.0148 USDT |
0.0143 USDT |
| 2024-02-17 |
0.0145 USDT |
3,083,291.5279 MTS |
0.0145 USDT |
0.0142 USDT |
0.0150 USDT |
0.0143 USDT |
| 2024-02-16 |
0.0157 USDT |
4,875,386.3297 MTS |
0.0160 USDT |
0.0145 USDT |
0.0161 USDT |
0.0145 USDT |
| 2024-02-15 |
0.0160 USDT |
5,314,869.8744 MTS |
0.0155 USDT |
0.0154 USDT |
0.0167 USDT |
0.0159 USDT |
| 2024-02-14 |
0.0158 USDT |
2,460,999.2818 MTS |
0.0156 USDT |
0.0154 USDT |
0.0162 USDT |
0.0155 USDT |
| 2024-02-13 |
0.0164 USDT |
2,882,067.8149 MTS |
0.0163 USDT |
0.0158 USDT |
0.0170 USDT |
0.0160 USDT |
| 2024-02-12 |
0.0162 USDT |
4,113,908.8532 MTS |
0.0163 USDT |
0.0152 USDT |
0.0175 USDT |
0.0169 USDT |
| 2024-02-11 |
0.0141 USDT |
1,093,644.1175 MTS |
0.0135 USDT |
0.0134 USDT |
0.0143 USDT |
0.0143 USDT |
| 2024-02-10 |
0.0133 USDT |
4,691,299.2839 MTS |
0.0124 USDT |
0.0123 USDT |
0.0146 USDT |
0.0136 USDT |
| 2024-02-09 |
0.0122 USDT |
3,898,967.2472 MTS |
0.0121 USDT |
0.0119 USDT |
0.0126 USDT |
0.0123 USDT |
| 2024-02-08 |
0.0122 USDT |
3,919,851.7107 MTS |
0.0127 USDT |
0.0117 USDT |
0.0127 USDT |
0.0121 USDT |
| 2024-02-07 |
0.0128 USDT |
4,713,703.9632 MTS |
0.0130 USDT |
0.0126 USDT |
0.0132 USDT |
0.0126 USDT |
| 2024-02-06 |
0.0134 USDT |
4,033,639.4199 MTS |
0.0136 USDT |
0.0129 USDT |
0.0147 USDT |
0.0129 USDT |
| 2024-02-05 |
0.0123 USDT |
7,220,362.6167 MTS |
0.0122 USDT |
0.0118 USDT |
0.0137 USDT |
0.0133 USDT |
| 2024-02-04 |
0.0124 USDT |
3,598,539.4017 MTS |
0.0128 USDT |
0.0121 USDT |
0.0129 USDT |
0.0123 USDT |
| 2024-02-03 |
0.0132 USDT |
5,453,386.0778 MTS |
0.0136 USDT |
0.0129 USDT |
0.0137 USDT |
0.0133 USDT |
| 2024-02-02 |
0.0144 USDT |
5,087,821.8504 MTS |
0.0151 USDT |
0.0130 USDT |
0.0151 USDT |
0.0137 USDT |
| 2024-02-01 |
0.0152 USDT |
819,884.2858 MTS |
0.0150 USDT |
0.0150 USDT |
0.0155 USDT |
0.0155 USDT |
| 2024-01-31 |
0.0152 USDT |
6,834,652.3428 MTS |
0.0164 USDT |
0.0146 USDT |
0.0164 USDT |
0.0151 USDT |
| 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 |