Identifier on HitBTC: MTLXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-15 |
11.4789 USDT |
46,666.8900 MTLX |
10.8211 USDT |
10.8211 USDT |
12.1229 USDT |
11.8840 USDT |
| 2021-04-14 |
10.7096 USDT |
38,026.4300 MTLX |
10.6000 USDT |
10.4717 USDT |
11.2586 USDT |
11.2289 USDT |
| 2021-04-13 |
10.7591 USDT |
32,214.9100 MTLX |
10.7425 USDT |
10.4717 USDT |
10.8741 USDT |
10.8330 USDT |
| 2021-04-12 |
10.7964 USDT |
25,773.8300 MTLX |
10.7423 USDT |
10.6499 USDT |
10.9200 USDT |
10.7425 USDT |
| 2021-04-11 |
10.5869 USDT |
25,176.1700 MTLX |
10.4160 USDT |
10.2357 USDT |
10.9888 USDT |
10.7423 USDT |
| 2021-04-10 |
9.8673 USDT |
30,651.3200 MTLX |
10.0000 USDT |
9.6113 USDT |
10.4160 USDT |
10.4160 USDT |
| 2021-04-09 |
9.5315 USDT |
31,629.7300 MTLX |
8.6623 USDT |
8.6000 USDT |
10.6507 USDT |
9.7219 USDT |
| 2021-04-08 |
8.6580 USDT |
20,857.2200 MTLX |
8.7531 USDT |
8.5143 USDT |
8.8879 USDT |
8.6623 USDT |
| 2021-04-07 |
9.1268 USDT |
18,958.6800 MTLX |
9.5018 USDT |
8.6800 USDT |
9.5901 USDT |
8.7531 USDT |
| 2021-04-06 |
9.6041 USDT |
27,261.8900 MTLX |
9.5480 USDT |
9.4700 USDT |
9.9000 USDT |
9.5018 USDT |
| 2021-04-05 |
9.6348 USDT |
19,150.2500 MTLX |
9.6578 USDT |
9.5000 USDT |
9.7008 USDT |
9.5480 USDT |
| 2021-04-04 |
9.6111 USDT |
22,868.0500 MTLX |
9.7612 USDT |
9.4466 USDT |
9.7931 USDT |
9.6578 USDT |
| 2021-04-03 |
9.9348 USDT |
23,528.7900 MTLX |
10.1064 USDT |
9.7612 USDT |
10.1124 USDT |
9.7612 USDT |
| 2021-04-02 |
10.0951 USDT |
29,240.0000 MTLX |
10.1513 USDT |
9.9081 USDT |
10.3613 USDT |
10.1064 USDT |
| 2021-04-01 |
10.3879 USDT |
31,585.5600 MTLX |
10.3264 USDT |
10.1500 USDT |
10.5312 USDT |
10.1513 USDT |
| 2021-03-31 |
10.8241 USDT |
38,503.7700 MTLX |
10.8215 USDT |
9.7000 USDT |
11.1671 USDT |
10.4932 USDT |
| 2021-03-30 |
10.6425 USDT |
53,233.1000 MTLX |
10.3712 USDT |
10.3033 USDT |
10.9000 USDT |
10.8215 USDT |
| 2021-03-29 |
10.3950 USDT |
56,202.0700 MTLX |
10.7945 USDT |
10.0447 USDT |
10.8213 USDT |
10.3712 USDT |
| 2021-03-28 |
10.8598 USDT |
61,100.1900 MTLX |
10.5175 USDT |
10.4852 USDT |
11.1321 USDT |
10.7945 USDT |
| 2021-03-27 |
10.1720 USDT |
65,462.2100 MTLX |
10.0287 USDT |
10.0001 USDT |
10.5175 USDT |
10.5175 USDT |
| 2021-03-26 |
9.5655 USDT |
54,057.1100 MTLX |
9.0912 USDT |
9.0722 USDT |
10.0620 USDT |
10.0287 USDT |
| 2021-03-25 |
9.1962 USDT |
39,219.5000 MTLX |
9.2867 USDT |
9.0722 USDT |
9.8700 USDT |
9.0912 USDT |
| 2021-03-24 |
9.2411 USDT |
28,626.7700 MTLX |
9.0815 USDT |
8.9520 USDT |
9.3167 USDT |
9.2867 USDT |
| 2021-03-23 |
9.2264 USDT |
31,132.1500 MTLX |
9.1403 USDT |
8.6200 USDT |
9.6512 USDT |
9.0815 USDT |
| 2021-03-22 |
9.2439 USDT |
34,370.1100 MTLX |
9.1201 USDT |
8.5032 USDT |
9.5000 USDT |
8.5032 USDT |
| 2021-03-21 |
9.2117 USDT |
26,466.1700 MTLX |
9.5199 USDT |
8.5000 USDT |
9.5737 USDT |
9.1201 USDT |
| 2021-03-20 |
9.4228 USDT |
30,083.6900 MTLX |
9.1696 USDT |
9.1231 USDT |
9.6512 USDT |
9.5182 USDT |
| 2021-03-19 |
9.2008 USDT |
28,137.1100 MTLX |
9.1812 USDT |
9.0500 USDT |
9.5149 USDT |
9.1696 USDT |
| 2021-03-18 |
9.6245 USDT |
33,554.1500 MTLX |
9.8602 USDT |
9.1275 USDT |
10.0856 USDT |
9.1812 USDT |
| 2021-03-17 |
9.8452 USDT |
27,959.5000 MTLX |
10.1287 USDT |
9.2282 USDT |
10.1645 USDT |
9.8602 USDT |
| 2021-03-16 |
10.0020 USDT |
32,811.4900 MTLX |
10.1823 USDT |
9.5478 USDT |
10.5000 USDT |
10.1287 USDT |
| 2021-03-15 |
10.4241 USDT |
32,092.2500 MTLX |
10.6535 USDT |
10.0222 USDT |
10.8210 USDT |
10.1823 USDT |
| 2021-03-14 |
10.6612 USDT |
43,119.1300 MTLX |
9.8882 USDT |
9.8040 USDT |
11.8734 USDT |
10.6535 USDT |
| 2021-03-13 |
9.6929 USDT |
52,048.0200 MTLX |
9.3040 USDT |
9.2781 USDT |
9.9153 USDT |
9.8882 USDT |
| 2021-03-12 |
9.1459 USDT |
60,551.0600 MTLX |
9.1404 USDT |
9.0011 USDT |
9.3686 USDT |
9.3040 USDT |
| 2021-03-11 |
9.2043 USDT |
59,580.1800 MTLX |
9.1131 USDT |
9.0840 USDT |
9.3686 USDT |
9.1404 USDT |
| 2021-03-10 |
9.2944 USDT |
51,492.0500 MTLX |
9.4429 USDT |
9.1003 USDT |
9.5786 USDT |
9.1131 USDT |
| 2021-03-09 |
9.6094 USDT |
63,405.7400 MTLX |
9.7883 USDT |
9.1782 USDT |
10.2319 USDT |
9.4429 USDT |
| 2021-03-08 |
10.0608 USDT |
55,738.6700 MTLX |
9.7769 USDT |
9.6911 USDT |
10.4376 USDT |
9.7883 USDT |
| 2021-03-07 |
10.3189 USDT |
55,565.7300 MTLX |
10.6611 USDT |
9.6152 USDT |
10.7091 USDT |
9.7769 USDT |
| 2021-03-06 |
10.5929 USDT |
57,132.6100 MTLX |
10.2958 USDT |
10.0000 USDT |
10.8833 USDT |
10.6611 USDT |
| 2021-03-05 |
9.7584 USDT |
75,181.7100 MTLX |
9.2465 USDT |
9.1670 USDT |
10.4112 USDT |
10.2958 USDT |
| 2021-03-04 |
8.3064 USDT |
121,472.3800 MTLX |
8.1050 USDT |
7.7124 USDT |
9.3776 USDT |
9.2465 USDT |
| 2021-03-03 |
7.9734 USDT |
149,756.1200 MTLX |
7.5439 USDT |
7.3387 USDT |
8.3896 USDT |
8.1050 USDT |
| 2021-03-02 |
7.6860 USDT |
140,583.4100 MTLX |
7.7542 USDT |
7.1771 USDT |
7.9256 USDT |
7.5439 USDT |
| 2021-03-01 |
7.7656 USDT |
136,442.5600 MTLX |
7.5231 USDT |
7.0848 USDT |
8.2574 USDT |
7.7542 USDT |
| 2021-02-28 |
8.0300 USDT |
146,883.0400 MTLX |
8.6987 USDT |
7.1017 USDT |
9.0842 USDT |
7.5231 USDT |
| 2021-02-27 |
8.9809 USDT |
112,453.2200 MTLX |
8.9783 USDT |
8.5184 USDT |
9.8100 USDT |
8.6987 USDT |
| 2021-02-26 |
10.0929 USDT |
111,802.2700 MTLX |
10.3136 USDT |
8.2030 USDT |
10.7683 USDT |
8.9783 USDT |
| 2021-02-25 |
10.6255 USDT |
94,696.7100 MTLX |
10.5894 USDT |
9.2721 USDT |
10.9300 USDT |
10.3136 USDT |