Identifier on HitBTC: MTLXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-08 |
0.5500 USDT |
100,374.0300 MTLX |
0.5466 USDT |
0.5439 USDT |
0.5567 USDT |
0.5513 USDT |
| 2022-04-07 |
0.5497 USDT |
113,712.0600 MTLX |
0.5527 USDT |
0.5435 USDT |
0.5565 USDT |
0.5466 USDT |
| 2022-04-06 |
0.5636 USDT |
89,909.9700 MTLX |
0.5789 USDT |
0.5505 USDT |
0.5789 USDT |
0.5527 USDT |
| 2022-04-05 |
0.5744 USDT |
91,895.9400 MTLX |
0.6003 USDT |
0.5591 USDT |
0.6003 USDT |
0.5789 USDT |
| 2022-04-04 |
0.6042 USDT |
70,909.0200 MTLX |
0.6061 USDT |
0.5992 USDT |
0.6068 USDT |
0.6003 USDT |
| 2022-04-03 |
0.6087 USDT |
80,595.0000 MTLX |
0.6107 USDT |
0.6048 USDT |
0.6133 USDT |
0.6061 USDT |
| 2022-04-02 |
0.6103 USDT |
93,388.6600 MTLX |
0.6085 USDT |
0.6053 USDT |
0.6160 USDT |
0.6107 USDT |
| 2022-04-01 |
0.6089 USDT |
95,353.6600 MTLX |
0.6046 USDT |
0.6038 USDT |
0.6147 USDT |
0.6085 USDT |
| 2022-03-31 |
0.6022 USDT |
113,203.6100 MTLX |
0.6024 USDT |
0.5898 USDT |
0.6239 USDT |
0.6046 USDT |
| 2022-03-30 |
0.6059 USDT |
121,332.9000 MTLX |
0.6006 USDT |
0.6000 USDT |
0.6514 USDT |
0.6024 USDT |
| 2022-03-29 |
0.6041 USDT |
75,838.6100 MTLX |
0.5984 USDT |
0.5963 USDT |
0.6584 USDT |
0.6006 USDT |
| 2022-03-28 |
0.5937 USDT |
59,642.9100 MTLX |
0.5953 USDT |
0.5895 USDT |
0.6004 USDT |
0.5984 USDT |
| 2022-03-27 |
0.6014 USDT |
48,596.1400 MTLX |
0.6074 USDT |
0.5926 USDT |
0.6100 USDT |
0.5953 USDT |
| 2022-03-26 |
0.6052 USDT |
35,024.9800 MTLX |
0.6011 USDT |
0.5969 USDT |
0.6089 USDT |
0.6074 USDT |
| 2022-03-25 |
0.6010 USDT |
43,615.9300 MTLX |
0.5983 USDT |
0.5976 USDT |
0.6058 USDT |
0.6011 USDT |
| 2022-03-24 |
0.6017 USDT |
40,253.2700 MTLX |
0.6060 USDT |
0.5969 USDT |
0.6063 USDT |
0.5983 USDT |
| 2022-03-23 |
0.6016 USDT |
30,189.9800 MTLX |
0.5968 USDT |
0.5966 USDT |
0.6098 USDT |
0.6060 USDT |
| 2022-03-22 |
0.5991 USDT |
44,175.9700 MTLX |
0.6003 USDT |
0.5942 USDT |
0.6046 USDT |
0.5968 USDT |
| 2022-03-21 |
0.5984 USDT |
45,986.8700 MTLX |
0.5985 USDT |
0.5964 USDT |
0.6038 USDT |
0.6003 USDT |
| 2022-03-20 |
0.5955 USDT |
37,130.9000 MTLX |
0.5950 USDT |
0.5945 USDT |
0.5996 USDT |
0.5985 USDT |
| 2022-03-19 |
0.5949 USDT |
34,909.9800 MTLX |
0.5950 USDT |
0.5943 USDT |
0.5956 USDT |
0.5950 USDT |
| 2022-03-18 |
0.5950 USDT |
39,600.0000 MTLX |
0.5949 USDT |
0.5942 USDT |
0.5957 USDT |
0.5950 USDT |
| 2022-03-17 |
0.5951 USDT |
47,405.2600 MTLX |
0.5955 USDT |
0.5925 USDT |
0.5978 USDT |
0.5949 USDT |
| 2022-03-16 |
0.5940 USDT |
51,801.1900 MTLX |
0.5937 USDT |
0.5800 USDT |
0.5960 USDT |
0.5955 USDT |
| 2022-03-15 |
0.5974 USDT |
60,597.6200 MTLX |
0.6009 USDT |
0.5923 USDT |
0.6018 USDT |
0.5937 USDT |
| 2022-03-14 |
0.6024 USDT |
66,486.5100 MTLX |
0.6079 USDT |
0.5923 USDT |
0.6102 USDT |
0.6009 USDT |
| 2022-03-13 |
0.6121 USDT |
64,689.1700 MTLX |
0.6136 USDT |
0.6070 USDT |
0.6173 USDT |
0.6079 USDT |
| 2022-03-12 |
0.6153 USDT |
61,508.1500 MTLX |
0.6161 USDT |
0.6113 USDT |
0.6166 USDT |
0.6136 USDT |
| 2022-03-11 |
0.6163 USDT |
57,999.0000 MTLX |
0.6157 USDT |
0.6156 USDT |
0.6173 USDT |
0.6161 USDT |
| 2022-03-10 |
0.6153 USDT |
53,101.0000 MTLX |
0.6151 USDT |
0.6137 USDT |
0.6161 USDT |
0.6157 USDT |
| 2022-03-09 |
0.6161 USDT |
61,029.3200 MTLX |
0.6169 USDT |
0.6146 USDT |
0.6176 USDT |
0.6151 USDT |
| 2022-03-08 |
0.6201 USDT |
62,799.0000 MTLX |
0.6222 USDT |
0.6168 USDT |
0.6228 USDT |
0.6169 USDT |
| 2022-03-07 |
0.6225 USDT |
33,361.2700 MTLX |
0.6258 USDT |
0.6213 USDT |
0.6263 USDT |
0.6222 USDT |
| 2022-03-06 |
0.6238 USDT |
11,891.5000 MTLX |
0.6265 USDT |
0.6154 USDT |
0.6297 USDT |
0.6258 USDT |
| 2022-03-05 |
0.6117 USDT |
18,188.5600 MTLX |
0.6039 USDT |
0.6031 USDT |
0.6265 USDT |
0.6265 USDT |
| 2022-03-04 |
0.5998 USDT |
19,923.6300 MTLX |
0.5995 USDT |
0.5994 USDT |
0.6044 USDT |
0.6039 USDT |
| 2022-03-03 |
0.5994 USDT |
23,526.2800 MTLX |
0.5989 USDT |
0.5985 USDT |
0.5999 USDT |
0.5995 USDT |
| 2022-03-02 |
0.5976 USDT |
21,969.7000 MTLX |
0.5958 USDT |
0.5954 USDT |
0.5993 USDT |
0.5989 USDT |
| 2022-03-01 |
0.5930 USDT |
29,848.8700 MTLX |
0.5908 USDT |
0.5845 USDT |
0.6008 USDT |
0.5958 USDT |
| 2022-02-28 |
0.5821 USDT |
27,201.4700 MTLX |
0.5922 USDT |
0.5127 USDT |
0.5926 USDT |
0.5908 USDT |
| 2022-02-27 |
0.5920 USDT |
31,310.6900 MTLX |
0.5902 USDT |
0.5849 USDT |
0.6002 USDT |
0.5922 USDT |
| 2022-02-26 |
0.5773 USDT |
48,240.8500 MTLX |
0.5715 USDT |
0.5430 USDT |
0.5966 USDT |
0.5902 USDT |
| 2022-02-25 |
0.5500 USDT |
59,935.0900 MTLX |
0.5317 USDT |
0.5317 USDT |
0.5736 USDT |
0.5715 USDT |
| 2022-02-24 |
0.5752 USDT |
54,448.6500 MTLX |
0.6087 USDT |
0.5171 USDT |
0.6093 USDT |
0.5317 USDT |
| 2022-02-23 |
0.6091 USDT |
46,424.9300 MTLX |
0.6102 USDT |
0.6065 USDT |
0.6128 USDT |
0.6087 USDT |
| 2022-02-22 |
0.6255 USDT |
11,213.3700 MTLX |
0.6402 USDT |
0.6079 USDT |
0.6402 USDT |
0.6102 USDT |
| 2022-02-21 |
0.6363 USDT |
24,102.6300 MTLX |
0.6340 USDT |
0.6327 USDT |
0.6425 USDT |
0.6402 USDT |
| 2022-02-20 |
0.6496 USDT |
68,037.3900 MTLX |
0.6687 USDT |
0.6237 USDT |
0.6692 USDT |
0.6340 USDT |
| 2022-02-19 |
0.6723 USDT |
67,260.2400 MTLX |
0.6666 USDT |
0.6629 USDT |
0.6851 USDT |
0.6687 USDT |
| 2022-02-18 |
0.6836 USDT |
71,681.2600 MTLX |
0.6962 USDT |
0.6600 USDT |
0.7052 USDT |
0.6666 USDT |