Identifier on Bit-Z: mte_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-03 |
0.0521 USDT |
50,973.5536 |
0.0513 USDT |
0.0510 USDT |
0.0512 USDT |
0.0528 USDT |
| 2021-07-02 |
0.0640 USDT |
55,234.7507 |
0.0695 USDT |
0.0503 USDT |
0.0511 USDT |
0.0511 USDT |
| 2021-07-01 |
0.0683 USDT |
50,206.3301 |
0.0642 USDT |
0.0631 USDT |
0.0635 USDT |
0.0695 USDT |
| 2021-06-30 |
0.0588 USDT |
51,779.4114 |
0.0575 USDT |
0.0567 USDT |
0.0569 USDT |
0.0646 USDT |
| 2021-06-29 |
0.0572 USDT |
51,070.3060 |
0.0572 USDT |
0.0567 USDT |
0.0568 USDT |
0.0574 USDT |
| 2021-06-28 |
0.0570 USDT |
50,462.9689 |
0.0573 USDT |
0.0566 USDT |
0.0569 USDT |
0.0575 USDT |
| 2021-06-27 |
0.0571 USDT |
51,523.1941 |
0.0568 USDT |
0.0566 USDT |
0.0569 USDT |
0.0573 USDT |
| 2021-06-26 |
0.0546 USDT |
51,613.3426 |
0.0508 USDT |
0.0498 USDT |
0.0503 USDT |
0.0566 USDT |
| 2021-06-25 |
0.0557 USDT |
55,635.1826 |
0.0691 USDT |
0.0472 USDT |
0.0479 USDT |
0.0479 USDT |
| 2021-06-24 |
0.0662 USDT |
52,344.8407 |
0.0630 USDT |
0.0627 USDT |
0.0630 USDT |
0.0691 USDT |
| 2021-06-23 |
0.0623 USDT |
52,205.3319 |
0.0615 USDT |
0.0613 USDT |
0.0617 USDT |
0.0631 USDT |
| 2021-06-22 |
0.0608 USDT |
37,775.1595 |
0.0507 USDT |
0.0502 USDT |
0.0505 USDT |
0.0614 USDT |
| 2021-06-21 |
0.0575 USDT |
16,392.1729 |
0.0642 USDT |
0.0502 USDT |
0.0503 USDT |
0.0507 USDT |
| 2021-06-20 |
0.0641 USDT |
21,688.6813 |
0.0629 USDT |
0.0629 USDT |
0.0633 USDT |
0.0642 USDT |
| 2021-06-19 |
0.0636 USDT |
27,161.2330 |
0.0642 USDT |
0.0613 USDT |
0.0615 USDT |
0.0629 USDT |
| 2021-06-18 |
0.0644 USDT |
52,085.6061 |
0.0641 USDT |
0.0638 USDT |
0.0641 USDT |
0.0641 USDT |
| 2021-06-17 |
0.0649 USDT |
46,255.1723 |
0.0637 USDT |
0.0631 USDT |
0.0633 USDT |
0.0641 USDT |
| 2021-06-16 |
0.0672 USDT |
45,586.6598 |
0.0662 USDT |
0.0631 USDT |
0.0636 USDT |
0.0635 USDT |
| 2021-06-15 |
0.0643 USDT |
203.5949 |
0.0648 USDT |
0.0648 USDT |
0.0658 USDT |
0.0661 USDT |
| 2021-06-14 |
0.0645 USDT |
23,579.4740 |
0.0647 USDT |
0.0636 USDT |
0.0642 USDT |
0.0641 USDT |
| 2021-06-13 |
0.0669 USDT |
25,818.6869 |
0.0692 USDT |
0.0651 USDT |
0.0657 USDT |
0.0657 USDT |
| 2021-06-12 |
0.0774 USDT |
24,719.8480 |
0.0798 USDT |
0.0687 USDT |
0.0697 USDT |
0.0688 USDT |
| 2021-06-11 |
0.0990 USDT |
35,590.9966 |
0.1330 USDT |
0.0782 USDT |
0.0790 USDT |
0.0790 USDT |
| 2021-06-10 |
0.0778 USDT |
31,004.5717 |
0.0699 USDT |
0.0669 USDT |
0.0680 USDT |
0.1326 USDT |
| 2021-06-09 |
0.0802 USDT |
34,367.9117 |
0.0988 USDT |
0.0698 USDT |
0.0705 USDT |
0.0701 USDT |
| 2021-06-08 |
0.1007 USDT |
37,003.0265 |
0.1012 USDT |
0.0971 USDT |
0.0993 USDT |
0.0987 USDT |
| 2021-06-07 |
0.0910 USDT |
37,783.8231 |
0.0713 USDT |
0.0710 USDT |
0.0718 USDT |
0.1006 USDT |
| 2021-06-06 |
0.0723 USDT |
17,599.4431 |
0.0793 USDT |
0.0704 USDT |
0.0711 USDT |
0.0713 USDT |
| 2021-06-05 |
0.0804 USDT |
5,092.2641 |
0.0837 USDT |
0.0792 USDT |
0.0800 USDT |
0.0792 USDT |
| 2021-06-04 |
0.0807 USDT |
17,081.1328 |
0.0808 USDT |
0.0797 USDT |
0.0805 USDT |
0.0828 USDT |
| 2021-06-03 |
0.0838 USDT |
31,907.1478 |
0.0908 USDT |
0.0805 USDT |
0.0813 USDT |
0.0813 USDT |
| 2021-06-02 |
0.0920 USDT |
20,797.8120 |
0.1069 USDT |
0.0893 USDT |
0.0901 USDT |
0.0908 USDT |
| 2021-06-01 |
0.1060 USDT |
13,099.6929 |
0.1069 USDT |
0.1049 USDT |
0.1061 USDT |
0.1049 USDT |
| 2021-05-31 |
0.1195 USDT |
12,998.1948 |
0.1219 USDT |
0.1029 USDT |
0.1049 USDT |
0.1068 USDT |
| 2021-05-30 |
0.1219 USDT |
29,477.6397 |
0.1176 USDT |
0.1164 USDT |
0.1184 USDT |
0.1220 USDT |
| 2021-05-29 |
0.1169 USDT |
36,685.7986 |
0.1164 USDT |
0.1163 USDT |
0.1174 USDT |
0.1184 USDT |
| 2021-05-28 |
0.1173 USDT |
25,942.7911 |
0.1299 USDT |
0.1163 USDT |
0.1175 USDT |
0.1170 USDT |
| 2021-05-27 |
0.1300 USDT |
10,774.6259 |
0.1300 USDT |
0.1105 USDT |
0.1174 USDT |
0.1210 USDT |
| 2021-05-26 |
0.1255 USDT |
4,512.2129 |
0.0952 USDT |
0.0952 USDT |
0.1010 USDT |
0.1311 USDT |
| 2021-05-25 |
0.0941 USDT |
19,318.4552 |
0.0973 USDT |
0.0907 USDT |
0.0917 USDT |
0.0945 USDT |
| 2021-05-24 |
0.1014 USDT |
32,023.1849 |
0.1061 USDT |
0.0965 USDT |
0.0975 USDT |
0.0970 USDT |
| 2021-05-23 |
0.1281 USDT |
36,473.2199 |
0.1522 USDT |
0.1058 USDT |
0.1068 USDT |
0.1059 USDT |
| 2021-05-22 |
0.1518 USDT |
35,093.9483 |
0.1603 USDT |
0.1448 USDT |
0.1463 USDT |
0.1514 USDT |
| 2021-05-21 |
0.1011 USDT |
24,774.5839 |
0.1000 USDT |
0.0996 USDT |
0.1007 USDT |
0.1398 USDT |
| 2021-05-20 |
0.1009 USDT |
30,060.3658 |
0.1072 USDT |
0.0987 USDT |
0.0997 USDT |
0.0999 USDT |
| 2021-05-19 |
0.1022 USDT |
15,905.0638 |
0.0997 USDT |
0.0981 USDT |
0.1011 USDT |
0.1073 USDT |
| 2021-05-18 |
0.0914 USDT |
35,621.1073 |
0.0911 USDT |
0.0900 USDT |
0.0909 USDT |
0.0955 USDT |
| 2021-05-17 |
0.0955 USDT |
38,375.0957 |
0.0959 USDT |
0.0898 USDT |
0.0907 USDT |
0.0902 USDT |
| 2021-05-16 |
0.0921 USDT |
32,783.3527 |
0.0818 USDT |
0.0803 USDT |
0.0811 USDT |
0.0953 USDT |
| 2021-05-15 |
0.0826 USDT |
34,275.8222 |
0.0829 USDT |
0.0795 USDT |
0.0803 USDT |
0.0812 USDT |