Identifier on Bit-Z: mte_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-22 |
0.0150 USDT |
107,685.9762 |
0.0217 USDT |
0.0110 USDT |
0.0150 USDT |
0.0150 USDT |
| 2021-08-21 |
0.0231 USDT |
41,907.5265 |
0.0263 USDT |
0.0187 USDT |
0.0196 USDT |
0.0218 USDT |
| 2021-08-20 |
0.0240 USDT |
68,213.6821 |
0.0289 USDT |
0.0183 USDT |
0.0212 USDT |
0.0272 USDT |
| 2021-08-19 |
0.0209 USDT |
80,981.4876 |
0.0183 USDT |
0.0134 USDT |
0.0154 USDT |
0.0290 USDT |
| 2021-08-18 |
0.0199 USDT |
159,519.0812 |
0.0178 USDT |
0.0102 USDT |
0.0135 USDT |
0.0172 USDT |
| 2021-08-17 |
0.0395 USDT |
98,237.6824 |
0.0268 USDT |
0.0137 USDT |
0.0168 USDT |
0.0178 USDT |
| 2021-08-16 |
0.0352 USDT |
55,317.0108 |
0.0356 USDT |
0.0235 USDT |
0.0238 USDT |
0.0258 USDT |
| 2021-08-15 |
0.0511 USDT |
70,386.2503 |
0.0721 USDT |
0.0166 USDT |
0.0236 USDT |
0.0353 USDT |
| 2021-08-14 |
0.0843 USDT |
41,780.4623 |
0.0763 USDT |
0.0713 USDT |
0.0717 USDT |
0.0719 USDT |
| 2021-08-13 |
0.1041 USDT |
59,880.7811 |
0.1272 USDT |
0.0757 USDT |
0.0765 USDT |
0.0763 USDT |
| 2021-08-12 |
0.2506 USDT |
60,349.7704 |
0.2375 USDT |
0.1269 USDT |
0.1275 USDT |
0.1271 USDT |
| 2021-08-11 |
0.5515 USDT |
53,512.8242 |
0.6221 USDT |
0.2253 USDT |
0.2279 USDT |
0.2331 USDT |
| 2021-08-10 |
0.6235 USDT |
51,161.7742 |
0.6245 USDT |
0.6196 USDT |
0.6212 USDT |
0.6252 USDT |
| 2021-08-09 |
0.5862 USDT |
51,045.8986 |
0.5383 USDT |
0.5383 USDT |
0.5410 USDT |
0.6222 USDT |
| 2021-08-08 |
0.8516 USDT |
52,773.5205 |
0.8992 USDT |
0.5119 USDT |
0.5180 USDT |
0.5226 USDT |
| 2021-08-07 |
0.7802 USDT |
55,063.7201 |
0.6789 USDT |
0.6674 USDT |
0.6709 USDT |
0.8983 USDT |
| 2021-08-06 |
0.6700 USDT |
52,658.4104 |
0.8675 USDT |
0.6103 USDT |
0.6422 USDT |
0.6763 USDT |
| 2021-08-05 |
0.9133 USDT |
49,786.7207 |
0.9665 USDT |
0.8675 USDT |
0.8707 USDT |
0.9117 USDT |
| 2021-08-04 |
0.9933 USDT |
52,536.2327 |
1.0026 USDT |
0.9495 USDT |
0.9561 USDT |
0.9665 USDT |
| 2021-08-03 |
1.0141 USDT |
51,027.1688 |
0.9764 USDT |
0.9747 USDT |
0.9871 USDT |
1.0023 USDT |
| 2021-08-02 |
0.9774 USDT |
52,028.7345 |
0.8919 USDT |
0.8853 USDT |
0.8917 USDT |
0.9811 USDT |
| 2021-08-01 |
1.1229 USDT |
52,251.9976 |
1.2611 USDT |
0.8864 USDT |
0.8896 USDT |
0.8889 USDT |
| 2021-07-31 |
1.1858 USDT |
52,204.0510 |
1.1919 USDT |
1.1445 USDT |
1.1489 USDT |
1.2650 USDT |
| 2021-07-30 |
0.7526 USDT |
55,518.5521 |
0.5507 USDT |
0.4401 USDT |
0.4507 USDT |
1.1925 USDT |
| 2021-07-29 |
0.3589 USDT |
54,776.7001 |
0.3114 USDT |
0.2546 USDT |
0.2576 USDT |
0.6707 USDT |
| 2021-07-28 |
0.3017 USDT |
51,899.6288 |
0.2969 USDT |
0.2609 USDT |
0.2637 USDT |
0.3123 USDT |
| 2021-07-27 |
0.2985 USDT |
51,759.4710 |
0.2992 USDT |
0.2944 USDT |
0.2972 USDT |
0.2977 USDT |
| 2021-07-26 |
0.3133 USDT |
51,283.8157 |
0.3016 USDT |
0.2951 USDT |
0.2984 USDT |
0.2989 USDT |
| 2021-07-25 |
0.3424 USDT |
53,541.9333 |
0.3000 USDT |
0.2983 USDT |
0.3004 USDT |
0.3002 USDT |
| 2021-07-24 |
0.2886 USDT |
54,015.4650 |
0.2680 USDT |
0.2414 USDT |
0.2533 USDT |
0.3005 USDT |
| 2021-07-23 |
0.2800 USDT |
54,169.9069 |
0.2688 USDT |
0.1998 USDT |
0.2169 USDT |
0.2683 USDT |
| 2021-07-22 |
0.1902 USDT |
55,822.3327 |
0.1443 USDT |
0.1432 USDT |
0.1442 USDT |
0.2701 USDT |
| 2021-07-21 |
0.1478 USDT |
51,239.3988 |
0.1560 USDT |
0.1417 USDT |
0.1426 USDT |
0.1436 USDT |
| 2021-07-20 |
0.1310 USDT |
30,728.8767 |
0.1224 USDT |
0.1182 USDT |
0.1204 USDT |
0.1558 USDT |
| 2021-07-19 |
0.1253 USDT |
36,748.5472 |
0.1201 USDT |
0.1066 USDT |
0.1082 USDT |
0.1212 USDT |
| 2021-07-18 |
0.1321 USDT |
51,354.9976 |
0.1627 USDT |
0.1128 USDT |
0.1183 USDT |
0.1202 USDT |
| 2021-07-17 |
0.1708 USDT |
52,599.7353 |
0.1798 USDT |
0.1433 USDT |
0.1612 USDT |
0.1620 USDT |
| 2021-07-16 |
0.1796 USDT |
51,232.9040 |
0.1831 USDT |
0.1771 USDT |
0.1783 USDT |
0.1790 USDT |
| 2021-07-15 |
0.1793 USDT |
51,355.4365 |
0.1993 USDT |
0.1698 USDT |
0.1709 USDT |
0.1831 USDT |
| 2021-07-14 |
0.1563 USDT |
56,153.4010 |
0.1057 USDT |
0.1040 USDT |
0.1046 USDT |
0.2066 USDT |
| 2021-07-13 |
0.1615 USDT |
56,650.9103 |
0.1720 USDT |
0.1004 USDT |
0.1021 USDT |
0.1058 USDT |
| 2021-07-12 |
0.2043 USDT |
56,744.8087 |
0.1604 USDT |
0.1603 USDT |
0.1618 USDT |
0.1716 USDT |
| 2021-07-11 |
0.1348 USDT |
54,011.9735 |
0.1059 USDT |
0.1051 USDT |
0.1058 USDT |
0.1603 USDT |
| 2021-07-10 |
0.1292 USDT |
56,510.5469 |
0.1016 USDT |
0.0996 USDT |
0.1023 USDT |
0.1063 USDT |
| 2021-07-09 |
0.0783 USDT |
85,696.2000 |
0.0517 USDT |
0.0499 USDT |
0.0502 USDT |
0.1019 USDT |
| 2021-07-08 |
0.0531 USDT |
52,086.6363 |
0.0554 USDT |
0.0517 USDT |
0.0521 USDT |
0.0519 USDT |
| 2021-07-07 |
0.0518 USDT |
49,522.2044 |
0.0524 USDT |
0.0489 USDT |
0.0491 USDT |
0.0556 USDT |
| 2021-07-06 |
0.0519 USDT |
49,285.8403 |
0.0527 USDT |
0.0455 USDT |
0.0457 USDT |
0.0524 USDT |
| 2021-07-05 |
0.0522 USDT |
52,357.4395 |
0.0524 USDT |
0.0485 USDT |
0.0504 USDT |
0.0532 USDT |
| 2021-07-04 |
0.0526 USDT |
50,889.2756 |
0.0530 USDT |
0.0520 USDT |
0.0523 USDT |
0.0522 USDT |