Identifier on HitBTC: MTLXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-25 |
0.0710 USDT |
166,515.2800 MTLX |
0.0710 USDT |
0.0467 USDT |
0.0740 USDT |
0.0710 USDT |
| 2022-10-24 |
0.0715 USDT |
197,763.6800 MTLX |
0.0719 USDT |
0.0707 USDT |
0.0722 USDT |
0.0710 USDT |
| 2022-10-23 |
0.0723 USDT |
133,488.4900 MTLX |
0.0698 USDT |
0.0694 USDT |
0.0755 USDT |
0.0719 USDT |
| 2022-10-22 |
0.0698 USDT |
131,514.8100 MTLX |
0.0686 USDT |
0.0678 USDT |
0.0700 USDT |
0.0698 USDT |
| 2022-10-21 |
0.0695 USDT |
107,386.7500 MTLX |
0.0699 USDT |
0.0691 USDT |
0.0700 USDT |
0.0697 USDT |
| 2022-10-20 |
0.0699 USDT |
96,286.1200 MTLX |
0.0700 USDT |
0.0696 USDT |
0.0744 USDT |
0.0699 USDT |
| 2022-10-19 |
0.0701 USDT |
131,525.2800 MTLX |
0.0702 USDT |
0.0697 USDT |
0.0705 USDT |
0.0700 USDT |
| 2022-10-18 |
0.0707 USDT |
145,679.0600 MTLX |
0.0701 USDT |
0.0697 USDT |
0.0726 USDT |
0.0701 USDT |
| 2022-10-17 |
0.0697 USDT |
142,844.1600 MTLX |
0.0698 USDT |
0.0692 USDT |
0.0705 USDT |
0.0701 USDT |
| 2022-10-16 |
0.0702 USDT |
188,485.0100 MTLX |
0.0705 USDT |
0.0693 USDT |
0.0711 USDT |
0.0698 USDT |
| 2022-10-15 |
0.0701 USDT |
237,610.2800 MTLX |
0.0696 USDT |
0.0692 USDT |
0.0710 USDT |
0.0705 USDT |
| 2022-10-14 |
0.0692 USDT |
257,514.1500 MTLX |
0.0703 USDT |
0.0611 USDT |
0.0721 USDT |
0.0696 USDT |
| 2022-10-13 |
0.0646 USDT |
211,515.3200 MTLX |
0.0628 USDT |
0.0617 USDT |
0.0715 USDT |
0.0703 USDT |
| 2022-10-12 |
0.0635 USDT |
250,269.6300 MTLX |
0.0627 USDT |
0.0617 USDT |
0.0664 USDT |
0.0628 USDT |
| 2022-10-11 |
0.0671 USDT |
278,004.2600 MTLX |
0.0651 USDT |
0.0626 USDT |
0.0720 USDT |
0.0627 USDT |
| 2022-10-10 |
0.0635 USDT |
230,123.1500 MTLX |
0.0638 USDT |
0.0552 USDT |
0.0665 USDT |
0.0651 USDT |
| 2022-10-09 |
0.0644 USDT |
184,567.1400 MTLX |
0.0658 USDT |
0.0604 USDT |
0.0666 USDT |
0.0638 USDT |
| 2022-10-08 |
0.0687 USDT |
154,693.2700 MTLX |
0.0682 USDT |
0.0654 USDT |
0.0767 USDT |
0.0658 USDT |
| 2022-10-07 |
0.0720 USDT |
267,007.1600 MTLX |
0.0727 USDT |
0.0668 USDT |
0.0842 USDT |
0.0682 USDT |
| 2022-10-06 |
0.0721 USDT |
297,944.5800 MTLX |
0.0686 USDT |
0.0676 USDT |
0.0774 USDT |
0.0727 USDT |
| 2022-10-05 |
0.0961 USDT |
115,922.6600 MTLX |
0.1291 USDT |
0.0664 USDT |
0.1307 USDT |
0.0686 USDT |
| 2022-10-04 |
0.1284 USDT |
47,109.9200 MTLX |
0.1242 USDT |
0.1241 USDT |
0.1373 USDT |
0.1291 USDT |
| 2022-10-03 |
0.1321 USDT |
84,690.2800 MTLX |
0.1352 USDT |
0.1238 USDT |
0.1373 USDT |
0.1242 USDT |
| 2022-10-02 |
0.1389 USDT |
54,906.4200 MTLX |
0.1432 USDT |
0.1327 USDT |
0.1486 USDT |
0.1352 USDT |
| 2022-10-01 |
0.1458 USDT |
73,278.9400 MTLX |
0.1466 USDT |
0.1429 USDT |
0.1476 USDT |
0.1432 USDT |
| 2022-09-30 |
0.1465 USDT |
83,154.8700 MTLX |
0.1473 USDT |
0.1447 USDT |
0.1482 USDT |
0.1466 USDT |
| 2022-09-29 |
0.1477 USDT |
49,213.1200 MTLX |
0.1477 USDT |
0.1466 USDT |
0.1489 USDT |
0.1473 USDT |
| 2022-09-28 |
0.1467 USDT |
52,293.2700 MTLX |
0.1476 USDT |
0.1459 USDT |
0.1499 USDT |
0.1477 USDT |
| 2022-09-27 |
0.1468 USDT |
110,893.3800 MTLX |
0.1432 USDT |
0.1428 USDT |
0.1497 USDT |
0.1476 USDT |
| 2022-09-26 |
0.1434 USDT |
96,893.6200 MTLX |
0.1435 USDT |
0.1423 USDT |
0.1454 USDT |
0.1432 USDT |
| 2022-09-25 |
0.1420 USDT |
46,874.9900 MTLX |
0.1408 USDT |
0.1408 USDT |
0.1440 USDT |
0.1435 USDT |
| 2022-09-24 |
0.1416 USDT |
64,522.7700 MTLX |
0.1390 USDT |
0.1386 USDT |
0.1471 USDT |
0.1408 USDT |
| 2022-09-23 |
0.1457 USDT |
132,077.5000 MTLX |
0.1497 USDT |
0.1383 USDT |
0.1531 USDT |
0.1397 USDT |
| 2022-09-22 |
0.1474 USDT |
122,504.6800 MTLX |
0.1522 USDT |
0.1281 USDT |
0.1531 USDT |
0.1497 USDT |
| 2022-09-21 |
0.1540 USDT |
72,115.8000 MTLX |
0.1589 USDT |
0.1517 USDT |
0.1607 USDT |
0.1522 USDT |
| 2022-09-20 |
0.1532 USDT |
61,552.1100 MTLX |
0.1551 USDT |
0.1102 USDT |
0.1611 USDT |
0.1589 USDT |
| 2022-09-19 |
0.1491 USDT |
143,771.1300 MTLX |
0.1481 USDT |
0.1373 USDT |
0.1601 USDT |
0.1551 USDT |
| 2022-09-18 |
0.1531 USDT |
134,254.1300 MTLX |
0.1543 USDT |
0.1391 USDT |
0.1614 USDT |
0.1481 USDT |
| 2022-09-17 |
0.1540 USDT |
73,926.2800 MTLX |
0.1595 USDT |
0.1496 USDT |
0.1612 USDT |
0.1543 USDT |
| 2022-09-16 |
0.1565 USDT |
30,588.0000 MTLX |
0.1638 USDT |
0.1137 USDT |
0.1638 USDT |
0.1595 USDT |
| 2022-09-15 |
0.1640 USDT |
18,772.3600 MTLX |
0.1643 USDT |
0.1636 USDT |
0.1644 USDT |
0.1638 USDT |
| 2022-09-14 |
0.1640 USDT |
35,540.8800 MTLX |
0.1637 USDT |
0.1637 USDT |
0.1644 USDT |
0.1643 USDT |
| 2022-09-13 |
0.1642 USDT |
28,729.8300 MTLX |
0.1663 USDT |
0.1629 USDT |
0.1673 USDT |
0.1637 USDT |
| 2022-09-12 |
0.1664 USDT |
28,775.7000 MTLX |
0.1682 USDT |
0.1644 USDT |
0.1692 USDT |
0.1663 USDT |
| 2022-09-11 |
0.1677 USDT |
36,149.4700 MTLX |
0.1711 USDT |
0.1640 USDT |
0.1711 USDT |
0.1682 USDT |
| 2022-09-10 |
0.1676 USDT |
66,841.1100 MTLX |
0.1660 USDT |
0.1631 USDT |
0.1711 USDT |
0.1711 USDT |
| 2022-09-09 |
0.1665 USDT |
51,336.6600 MTLX |
0.1658 USDT |
0.1625 USDT |
0.1720 USDT |
0.1660 USDT |
| 2022-09-08 |
0.1624 USDT |
59,073.2800 MTLX |
0.1622 USDT |
0.1580 USDT |
0.1694 USDT |
0.1658 USDT |
| 2022-09-07 |
0.1489 USDT |
77,698.7500 MTLX |
0.1420 USDT |
0.1100 USDT |
0.1684 USDT |
0.1622 USDT |
| 2022-09-06 |
0.1545 USDT |
28,027.1300 MTLX |
0.1643 USDT |
0.1107 USDT |
0.1653 USDT |
0.1420 USDT |