Identifier on HitBTC: MTLXUSD
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 |