Identifier on Bit-Z: mte_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-14 |
0.0833 USDT |
28,780.5034 |
0.0854 USDT |
0.0768 USDT |
0.0776 USDT |
0.0835 USDT |
| 2021-05-13 |
0.1037 USDT |
38,468.2144 |
0.2086 USDT |
0.0777 USDT |
0.0858 USDT |
0.0858 USDT |
| 2021-05-12 |
0.1442 USDT |
17,116.4148 |
0.0898 USDT |
0.0898 USDT |
0.0982 USDT |
0.2268 USDT |
| 2021-05-11 |
0.0790 USDT |
22,095.2565 |
0.0701 USDT |
0.0701 USDT |
0.0752 USDT |
0.0875 USDT |
| 2021-05-10 |
0.0678 USDT |
18,249.2142 |
0.0688 USDT |
0.0647 USDT |
0.0661 USDT |
0.0701 USDT |
| 2021-05-09 |
0.0703 USDT |
14,548.1438 |
0.0722 USDT |
0.0688 USDT |
0.0695 USDT |
0.0688 USDT |
| 2021-05-08 |
0.0712 USDT |
20,233.2597 |
0.0715 USDT |
0.0701 USDT |
0.0716 USDT |
0.0721 USDT |
| 2021-05-07 |
0.0622 USDT |
15,008.7641 |
0.0624 USDT |
0.0604 USDT |
0.0610 USDT |
0.0694 USDT |
| 2021-05-06 |
0.0619 USDT |
15,108.3886 |
0.0605 USDT |
0.0595 USDT |
0.0606 USDT |
0.0621 USDT |
| 2021-05-05 |
0.0604 USDT |
34,628.5886 |
0.0622 USDT |
0.0586 USDT |
0.0593 USDT |
0.0605 USDT |
| 2021-05-04 |
0.0620 USDT |
15,568.2910 |
0.0629 USDT |
0.0616 USDT |
0.0623 USDT |
0.0621 USDT |
| 2021-05-03 |
0.0633 USDT |
23,388.9796 |
0.0645 USDT |
0.0602 USDT |
0.0613 USDT |
0.0624 USDT |
| 2021-05-02 |
0.0637 USDT |
13,145.7373 |
0.0636 USDT |
0.0633 USDT |
0.0640 USDT |
0.0645 USDT |
| 2021-05-01 |
0.0626 USDT |
30,717.8680 |
0.0630 USDT |
0.0616 USDT |
0.0622 USDT |
0.0634 USDT |
| 2021-04-30 |
0.0533 USDT |
34,362.2391 |
0.0518 USDT |
0.0518 USDT |
0.0523 USDT |
0.0633 USDT |
| 2021-04-29 |
0.0531 USDT |
38,340.1991 |
0.0602 USDT |
0.0420 USDT |
0.0424 USDT |
0.0522 USDT |
| 2021-04-28 |
0.0651 USDT |
39,393.4330 |
0.0731 USDT |
0.0597 USDT |
0.0602 USDT |
0.0599 USDT |
| 2021-04-27 |
0.0647 USDT |
37,013.5420 |
0.0615 USDT |
0.0612 USDT |
0.0618 USDT |
0.0728 USDT |
| 2021-04-26 |
0.0613 USDT |
37,284.8016 |
0.0602 USDT |
0.0601 USDT |
0.0606 USDT |
0.0612 USDT |
| 2021-04-25 |
0.0614 USDT |
39,172.6597 |
0.0745 USDT |
0.0549 USDT |
0.0555 USDT |
0.0605 USDT |
| 2021-04-24 |
0.0767 USDT |
34,817.5843 |
0.0814 USDT |
0.0662 USDT |
0.0743 USDT |
0.0757 USDT |
| 2021-04-23 |
0.0814 USDT |
37,403.4357 |
0.0817 USDT |
0.0810 USDT |
0.0818 USDT |
0.0811 USDT |
| 2021-04-22 |
0.0822 USDT |
38,008.3651 |
0.0835 USDT |
0.0684 USDT |
0.0818 USDT |
0.0811 USDT |
| 2021-04-21 |
0.0797 USDT |
36,412.8085 |
0.0703 USDT |
0.0698 USDT |
0.0705 USDT |
0.0828 USDT |
| 2021-04-20 |
0.0851 USDT |
35,897.4420 |
0.0838 USDT |
0.0600 USDT |
0.0705 USDT |
0.0703 USDT |
| 2021-04-19 |
0.0791 USDT |
37,772.9421 |
0.0800 USDT |
0.0756 USDT |
0.0764 USDT |
0.0841 USDT |
| 2021-04-18 |
0.0796 USDT |
37,309.9292 |
0.0810 USDT |
0.0755 USDT |
0.0764 USDT |
0.0802 USDT |
| 2021-04-17 |
0.0802 USDT |
38,250.4101 |
0.0795 USDT |
0.0786 USDT |
0.0795 USDT |
0.0803 USDT |
| 2021-04-16 |
0.0811 USDT |
38,085.0135 |
0.0814 USDT |
0.0793 USDT |
0.0802 USDT |
0.0797 USDT |
| 2021-04-15 |
0.0814 USDT |
37,475.5345 |
0.0814 USDT |
0.0809 USDT |
0.0817 USDT |
0.0809 USDT |
| 2021-04-14 |
0.0811 USDT |
38,112.7746 |
0.0805 USDT |
0.0793 USDT |
0.0802 USDT |
0.0810 USDT |
| 2021-04-13 |
0.0869 USDT |
35,898.4036 |
0.0919 USDT |
0.0801 USDT |
0.0809 USDT |
0.0801 USDT |
| 2021-04-12 |
0.0967 USDT |
36,906.3263 |
0.0952 USDT |
0.0901 USDT |
0.0910 USDT |
0.0920 USDT |
| 2021-04-11 |
0.1030 USDT |
35,584.6750 |
0.1025 USDT |
0.1004 USDT |
0.1014 USDT |
0.1013 USDT |
| 2021-04-10 |
0.1011 USDT |
37,329.9828 |
0.0944 USDT |
0.0938 USDT |
0.0947 USDT |
0.1027 USDT |
| 2021-04-09 |
0.0957 USDT |
41,417.2014 |
0.0907 USDT |
0.0901 USDT |
0.0910 USDT |
0.0943 USDT |
| 2021-04-08 |
0.1002 USDT |
52,502.6813 |
0.1115 USDT |
0.0893 USDT |
0.0910 USDT |
0.0903 USDT |
| 2021-04-07 |
0.1117 USDT |
38,070.9815 |
0.1149 USDT |
0.1104 USDT |
0.1117 USDT |
0.1114 USDT |
| 2021-04-06 |
0.1168 USDT |
36,628.2852 |
0.1159 USDT |
0.1153 USDT |
0.1165 USDT |
0.1156 USDT |
| 2021-04-05 |
0.1152 USDT |
38,740.2788 |
0.1122 USDT |
0.1117 USDT |
0.1128 USDT |
0.1168 USDT |
| 2021-04-04 |
0.1162 USDT |
38,199.4510 |
0.1155 USDT |
0.1115 USDT |
0.1128 USDT |
0.1120 USDT |
| 2021-04-03 |
0.1238 USDT |
37,607.9238 |
0.1326 USDT |
0.1161 USDT |
0.1172 USDT |
0.1168 USDT |
| 2021-04-02 |
0.1225 USDT |
39,398.3808 |
0.1201 USDT |
0.1043 USDT |
0.1056 USDT |
0.1326 USDT |
| 2021-04-01 |
0.1457 USDT |
50,677.0746 |
0.1965 USDT |
0.0436 USDT |
0.1160 USDT |
0.1289 USDT |
| 2021-03-31 |
0.2023 USDT |
37,889.2743 |
0.2171 USDT |
0.1948 USDT |
0.1967 USDT |
0.1962 USDT |
| 2021-03-30 |
0.2056 USDT |
37,078.5540 |
0.1860 USDT |
0.1859 USDT |
0.1878 USDT |
0.2174 USDT |
| 2021-03-29 |
0.1856 USDT |
37,145.7581 |
0.1853 USDT |
0.1842 USDT |
0.1861 USDT |
0.1864 USDT |
| 2021-03-28 |
0.1866 USDT |
37,576.2849 |
0.1833 USDT |
0.1824 USDT |
0.1842 USDT |
0.1853 USDT |
| 2021-03-27 |
0.1841 USDT |
37,580.2023 |
0.1860 USDT |
0.1823 USDT |
0.1842 USDT |
0.1838 USDT |
| 2021-03-26 |
0.1868 USDT |
36,129.6249 |
0.1883 USDT |
0.1845 USDT |
0.1864 USDT |
0.1850 USDT |