Identifier on Bithumb Global: MTS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-02 |
0.1030 USDT |
1,146,546.3940 MTS |
0.0980 USDT |
0.0930 USDT |
0.1770 USDT |
0.1090 USDT |
| 2021-06-01 |
0.1059 USDT |
469,448.3060 MTS |
0.1070 USDT |
0.0880 USDT |
0.1100 USDT |
0.0980 USDT |
| 2021-05-31 |
0.1201 USDT |
442,794.7126 MTS |
0.1010 USDT |
0.0880 USDT |
0.2140 USDT |
0.1070 USDT |
| 2021-05-30 |
0.1493 USDT |
347,952.6160 MTS |
0.1550 USDT |
0.1010 USDT |
0.1550 USDT |
0.1010 USDT |
| 2021-05-29 |
0.1433 USDT |
9,172.5170 MTS |
0.1760 USDT |
0.1310 USDT |
0.1760 USDT |
0.1550 USDT |
| 2021-05-28 |
0.1749 USDT |
299,871.3457 MTS |
0.2200 USDT |
0.1500 USDT |
0.2200 USDT |
0.1770 USDT |
| 2021-05-27 |
0.2000 USDT |
512,110.4350 MTS |
0.2110 USDT |
0.1780 USDT |
0.2200 USDT |
0.2200 USDT |
| 2021-05-26 |
0.2100 USDT |
511,482.5320 MTS |
0.2260 USDT |
0.1960 USDT |
0.2290 USDT |
0.2110 USDT |
| 2021-05-25 |
0.1991 USDT |
499,160.7080 MTS |
0.2000 USDT |
0.1920 USDT |
0.2260 USDT |
0.2260 USDT |
| 2021-05-24 |
0.1891 USDT |
494,273.3367 MTS |
0.1870 USDT |
0.1810 USDT |
0.2000 USDT |
0.2000 USDT |
| 2021-05-23 |
0.2496 USDT |
402,921.1770 MTS |
0.2640 USDT |
0.1880 USDT |
0.2640 USDT |
0.1920 USDT |
| 2021-05-22 |
0.3119 USDT |
40,438.1500 MTS |
0.2910 USDT |
0.2000 USDT |
0.3180 USDT |
0.2640 USDT |
| 2021-05-21 |
0.3412 USDT |
304,076.2947 MTS |
0.3410 USDT |
0.2390 USDT |
0.3600 USDT |
0.2910 USDT |
| 2021-05-20 |
0.3844 USDT |
259,148.9845 MTS |
0.3010 USDT |
0.3000 USDT |
0.3990 USDT |
0.3410 USDT |
| 2021-05-19 |
0.3166 USDT |
5,381.3456 MTS |
0.4000 USDT |
0.2510 USDT |
0.4190 USDT |
0.3010 USDT |
| 2021-05-18 |
0.4544 USDT |
138,045.9600 MTS |
0.4640 USDT |
0.4020 USDT |
0.5390 USDT |
0.4990 USDT |
| 2021-05-17 |
0.5395 USDT |
186,975.6260 MTS |
0.5520 USDT |
0.4290 USDT |
0.5600 USDT |
0.4640 USDT |
| 2021-05-16 |
0.5830 USDT |
2,541.0317 MTS |
0.6960 USDT |
0.5500 USDT |
0.6960 USDT |
0.5520 USDT |
| 2021-05-15 |
0.7337 USDT |
134,871.3340 MTS |
0.7640 USDT |
0.6230 USDT |
0.8480 USDT |
0.6960 USDT |
| 2021-05-14 |
0.9437 USDT |
168,845.1779 MTS |
1.2990 USDT |
0.7290 USDT |
1.2990 USDT |
0.7640 USDT |
| 2021-05-13 |
0.8312 USDT |
285,090.1829 MTS |
0.5230 USDT |
0.5230 USDT |
1.5000 USDT |
1.2990 USDT |
| 2021-05-12 |
0.5112 USDT |
21,800.7523 MTS |
0.3500 USDT |
0.2780 USDT |
0.7200 USDT |
0.5020 USDT |
| 2021-05-11 |
0.3801 USDT |
288,433.3661 MTS |
0.4500 USDT |
0.1670 USDT |
0.4900 USDT |
0.3500 USDT |
| 2021-05-10 |
0.4230 USDT |
212,612.0663 MTS |
0.4200 USDT |
0.3180 USDT |
0.6470 USDT |
0.4080 USDT |
| 2021-05-09 |
0.4350 USDT |
199,852.6737 MTS |
0.5260 USDT |
0.4100 USDT |
1.0000 USDT |
0.7850 USDT |
| 2021-05-08 |
0.4270 USDT |
279,220.9071 MTS |
0.4650 USDT |
0.4010 USDT |
0.6500 USDT |
0.4070 USDT |
| 2021-05-07 |
0.4871 USDT |
230,709.2713 MTS |
0.6340 USDT |
0.4260 USDT |
2.6000 USDT |
0.5000 USDT |
| 2021-05-06 |
0.7386 USDT |
5,626.2582 MTS |
0.8890 USDT |
0.6310 USDT |
1.1990 USDT |
0.6340 USDT |
| 2021-05-05 |
1.0453 USDT |
114,797.0992 MTS |
1.0510 USDT |
0.8000 USDT |
1.3830 USDT |
0.8840 USDT |
| 2021-05-04 |
1.1934 USDT |
453.0638 MTS |
1.5000 USDT |
1.0510 USDT |
1.5000 USDT |
1.0510 USDT |
| 2021-05-03 |
1.4702 USDT |
100,710.9024 MTS |
1.5990 USDT |
1.2000 USDT |
1.6200 USDT |
1.5000 USDT |
| 2021-05-02 |
1.4538 USDT |
1,404.5080 MTS |
2.1510 USDT |
0.9670 USDT |
2.3990 USDT |
1.5990 USDT |
| 2021-05-01 |
2.2781 USDT |
1,008.1796 MTS |
2.8900 USDT |
2.1340 USDT |
2.8900 USDT |
2.1500 USDT |
| 2021-04-30 |
2.8816 USDT |
1,267.2067 MTS |
4.0060 USDT |
2.6200 USDT |
4.3990 USDT |
2.8900 USDT |
| 2021-04-29 |
4.0825 USDT |
581.4160 MTS |
5.5960 USDT |
4.0000 USDT |
5.5960 USDT |
4.0060 USDT |
| 2021-04-28 |
4.5287 USDT |
12,139.2411 MTS |
3.8360 USDT |
3.8020 USDT |
10.0000 USDT |
5.5960 USDT |
| 2021-04-27 |
4.2860 USDT |
10,934.6300 MTS |
3.2550 USDT |
3.2550 USDT |
5.2920 USDT |
3.8330 USDT |
| 2021-04-26 |
3.4729 USDT |
16.6140 MTS |
3.1560 USDT |
3.1560 USDT |
4.3990 USDT |
3.2500 USDT |
| 2021-04-25 |
4.3062 USDT |
6,156.9850 MTS |
4.4680 USDT |
2.9040 USDT |
5.0000 USDT |
3.1560 USDT |
| 2021-04-24 |
4.0723 USDT |
33,296.6380 MTS |
3.6250 USDT |
2.2760 USDT |
6.0000 USDT |
4.4690 USDT |
| 2021-04-23 |
3.6609 USDT |
16,542.8780 MTS |
4.5510 USDT |
3.5440 USDT |
6.7500 USDT |
3.6250 USDT |
| 2021-04-22 |
4.8766 USDT |
20.6710 MTS |
5.2790 USDT |
4.5510 USDT |
5.3740 USDT |
4.9830 USDT |
| 2021-04-21 |
5.5067 USDT |
11,423.6780 MTS |
5.8720 USDT |
5.1330 USDT |
5.8720 USDT |
5.2790 USDT |
| 2021-04-20 |
5.8584 USDT |
16,683.6801 MTS |
6.0050 USDT |
4.5940 USDT |
6.2610 USDT |
5.8720 USDT |
| 2021-04-19 |
6.0278 USDT |
21,148.0130 MTS |
6.1790 USDT |
5.6430 USDT |
6.3440 USDT |
6.0050 USDT |
| 2021-04-18 |
6.3119 USDT |
20,978.8132 MTS |
7.3130 USDT |
5.7000 USDT |
7.3130 USDT |
6.0000 USDT |
| 2021-04-17 |
5.7267 USDT |
16,794.7272 MTS |
4.8930 USDT |
4.2390 USDT |
7.0000 USDT |
6.4880 USDT |
| 2021-04-16 |
4.7643 USDT |
36,101.2320 MTS |
6.6230 USDT |
3.6690 USDT |
7.9000 USDT |
5.2810 USDT |
| 2021-04-15 |
7.0844 USDT |
28,271.7932 MTS |
9.4980 USDT |
6.1090 USDT |
9.9990 USDT |
6.4590 USDT |
| 2021-04-14 |
9.6843 USDT |
18,767.5606 MTS |
7.5190 USDT |
7.5180 USDT |
12.7240 USDT |
9.7310 USDT |