Crypto exchange HitBTC

Market Mettalex (MTLX) / Tether (USDT)

Identifier on HitBTC: MTLXUSD
Price
Date Price Volume Open Low High Close
2021-07-17 3.1058 USDT 113,441.7700 MTLX 3.1372 USDT 3.0480 USDT 3.1640 USDT 3.0943 USDT
2021-07-16 3.2043 USDT 120,822.6600 MTLX 3.3288 USDT 3.0608 USDT 3.3921 USDT 3.1372 USDT
2021-07-15 3.3578 USDT 107,447.7700 MTLX 3.4314 USDT 3.2899 USDT 3.4500 USDT 3.3375 USDT
2021-07-14 3.3650 USDT 100,501.4600 MTLX 3.4108 USDT 3.0000 USDT 3.5580 USDT 3.4314 USDT
2021-07-13 3.4949 USDT 110,853.3000 MTLX 3.6010 USDT 3.3604 USDT 3.6257 USDT 3.4108 USDT
2021-07-12 3.7316 USDT 107,262.2900 MTLX 3.9002 USDT 3.5619 USDT 3.9279 USDT 3.5762 USDT
2021-07-11 3.9720 USDT 127,460.7000 MTLX 3.9699 USDT 3.9001 USDT 4.0221 USDT 3.9834 USDT
2021-07-10 3.9639 USDT 118,171.2100 MTLX 3.9065 USDT 3.8964 USDT 4.0127 USDT 3.9699 USDT
2021-07-09 3.8591 USDT 149,689.1100 MTLX 3.9053 USDT 3.7964 USDT 3.9166 USDT 3.9066 USDT
2021-07-08 3.9389 USDT 125,738.6900 MTLX 4.0126 USDT 3.8169 USDT 4.0895 USDT 3.9053 USDT
2021-07-07 4.1002 USDT 123,823.7000 MTLX 4.1384 USDT 4.0118 USDT 4.1571 USDT 4.0126 USDT
2021-07-06 4.1104 USDT 147,285.2500 MTLX 4.0837 USDT 4.0118 USDT 4.3186 USDT 4.1384 USDT
2021-07-05 4.0716 USDT 130,372.7700 MTLX 4.1971 USDT 3.8638 USDT 4.2068 USDT 4.0837 USDT
2021-07-04 4.2094 USDT 138,407.2100 MTLX 4.2134 USDT 4.1089 USDT 4.3082 USDT 4.1971 USDT
2021-07-03 4.1980 USDT 127,020.9300 MTLX 4.0576 USDT 4.0445 USDT 4.2890 USDT 4.2134 USDT
2021-07-02 4.0055 USDT 121,503.0100 MTLX 3.8646 USDT 3.8646 USDT 4.1856 USDT 4.0576 USDT
2021-07-01 4.0207 USDT 153,523.1900 MTLX 4.1691 USDT 3.8925 USDT 4.1765 USDT 3.8925 USDT
2021-06-30 4.1717 USDT 153,946.5200 MTLX 4.2655 USDT 4.0621 USDT 4.2655 USDT 4.1691 USDT
2021-06-29 4.1960 USDT 154,696.4200 MTLX 4.0632 USDT 3.9341 USDT 4.3056 USDT 4.2655 USDT
2021-06-28 3.9643 USDT 149,786.4500 MTLX 3.8823 USDT 3.8613 USDT 4.0737 USDT 4.0632 USDT
2021-06-27 3.8853 USDT 135,757.4000 MTLX 3.8669 USDT 3.8482 USDT 3.9586 USDT 3.8653 USDT
2021-06-26 3.9439 USDT 112,654.4300 MTLX 3.9821 USDT 3.8254 USDT 4.0737 USDT 3.8669 USDT
2021-06-25 4.0718 USDT 151,221.8300 MTLX 4.1231 USDT 3.9313 USDT 4.1618 USDT 3.9821 USDT
2021-06-24 4.0737 USDT 197,299.7400 MTLX 4.0594 USDT 3.9713 USDT 4.1541 USDT 4.1231 USDT
2021-06-23 4.0209 USDT 187,149.5000 MTLX 3.9286 USDT 3.9168 USDT 4.6954 USDT 4.0594 USDT
2021-06-22 3.9472 USDT 138,566.3700 MTLX 4.1926 USDT 3.6721 USDT 4.1926 USDT 3.9286 USDT
2021-06-21 4.3496 USDT 129,579.4300 MTLX 4.6108 USDT 4.0370 USDT 4.6417 USDT 4.1926 USDT
2021-06-20 4.6294 USDT 95,008.6300 MTLX 4.7596 USDT 4.5344 USDT 4.7596 USDT 4.6108 USDT
2021-06-19 4.8505 USDT 106,671.7700 MTLX 4.8540 USDT 4.7315 USDT 4.9074 USDT 4.8255 USDT
2021-06-18 5.0360 USDT 113,642.3800 MTLX 5.0791 USDT 4.7995 USDT 5.0821 USDT 4.8540 USDT
2021-06-17 5.0619 USDT 135,609.6000 MTLX 5.0599 USDT 5.0476 USDT 5.0941 USDT 5.0791 USDT
2021-06-16 5.0902 USDT 151,993.5800 MTLX 5.1279 USDT 5.0476 USDT 5.2100 USDT 5.0599 USDT
2021-06-15 5.1136 USDT 152,671.0400 MTLX 5.0687 USDT 5.0476 USDT 5.2123 USDT 5.1279 USDT
2021-06-14 4.9840 USDT 115,155.7300 MTLX 4.9164 USDT 4.9133 USDT 5.0869 USDT 5.0687 USDT
2021-06-13 4.9039 USDT 100,548.9000 MTLX 4.8932 USDT 4.8542 USDT 4.9664 USDT 4.9164 USDT
2021-06-12 4.8848 USDT 87,437.4700 MTLX 4.7692 USDT 4.7246 USDT 4.9220 USDT 4.9090 USDT
2021-06-11 5.2430 USDT 82,473.0600 MTLX 5.3378 USDT 4.7246 USDT 5.3479 USDT 4.7246 USDT
2021-06-10 5.3596 USDT 94,734.4300 MTLX 5.3793 USDT 5.1501 USDT 5.5898 USDT 5.3378 USDT
2021-06-09 5.2002 USDT 95,634.7400 MTLX 4.9836 USDT 4.7246 USDT 5.3939 USDT 5.3793 USDT
2021-06-08 5.0651 USDT 99,230.5500 MTLX 5.5242 USDT 4.6327 USDT 5.5242 USDT 4.9836 USDT
2021-06-07 5.5684 USDT 105,583.8900 MTLX 5.6283 USDT 5.2498 USDT 6.5812 USDT 5.5242 USDT
2021-06-06 5.5385 USDT 92,950.9700 MTLX 5.0829 USDT 5.0822 USDT 5.7574 USDT 5.6283 USDT
2021-06-05 5.0084 USDT 87,680.4400 MTLX 4.9028 USDT 4.8985 USDT 5.0953 USDT 5.0829 USDT
2021-06-04 4.9003 USDT 82,464.8500 MTLX 5.1788 USDT 4.7000 USDT 5.2586 USDT 4.9028 USDT
2021-06-03 4.9534 USDT 76,227.9000 MTLX 4.6972 USDT 4.6857 USDT 5.4287 USDT 5.1788 USDT
2021-06-02 4.5684 USDT 89,925.5700 MTLX 4.5251 USDT 4.4989 USDT 4.7101 USDT 4.6972 USDT
2021-06-01 4.5313 USDT 106,807.8400 MTLX 4.5239 USDT 4.4977 USDT 4.5677 USDT 4.5259 USDT
2021-05-31 4.3345 USDT 88,415.7600 MTLX 4.1863 USDT 3.5000 USDT 4.5708 USDT 4.5239 USDT
2021-05-30 4.0956 USDT 75,761.7700 MTLX 3.9822 USDT 3.9760 USDT 4.2360 USDT 4.1863 USDT
2021-05-29 4.1424 USDT 51,500.6600 MTLX 4.1863 USDT 3.9359 USDT 4.5488 USDT 3.9822 USDT