Identifier on Huobi: mplxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-25 |
0.4527 USDT |
424,862.6687 |
0.4617 USDT |
0.4192 USDT |
0.4496 USDT |
0.4518 USDT |
| 2024-09-24 |
0.4495 USDT |
311,497.8030 |
0.4285 USDT |
0.4285 USDT |
0.4362 USDT |
0.4489 USDT |
| 2024-09-23 |
0.3960 USDT |
474,027.8004 |
0.3841 USDT |
0.3613 USDT |
0.3684 USDT |
0.4251 USDT |
| 2024-09-22 |
0.3573 USDT |
373,564.7368 |
0.3434 USDT |
0.3410 USDT |
0.3454 USDT |
0.3780 USDT |
| 2024-09-21 |
0.3320 USDT |
329,422.5951 |
0.3200 USDT |
0.3200 USDT |
0.3274 USDT |
0.3407 USDT |
| 2024-09-20 |
0.3113 USDT |
574,791.8377 |
0.2885 USDT |
0.2773 USDT |
0.2834 USDT |
0.3201 USDT |
| 2024-09-19 |
0.2950 USDT |
568,559.0379 |
0.2843 USDT |
0.2842 USDT |
0.2874 USDT |
0.3006 USDT |
| 2024-09-18 |
0.2949 USDT |
555,713.8983 |
0.2991 USDT |
0.2788 USDT |
0.2802 USDT |
0.2798 USDT |
| 2024-09-17 |
0.2967 USDT |
331,251.4243 |
0.3054 USDT |
0.2920 USDT |
0.2924 USDT |
0.2923 USDT |
| 2024-09-16 |
0.2903 USDT |
559,687.4179 |
0.2978 USDT |
0.2792 USDT |
0.2861 USDT |
0.3024 USDT |
| 2024-09-15 |
0.2835 USDT |
305,099.1398 |
0.2806 USDT |
0.2791 USDT |
0.2819 USDT |
0.2910 USDT |
| 2024-09-14 |
0.2776 USDT |
596,254.9365 |
0.2838 USDT |
0.2691 USDT |
0.2721 USDT |
0.2794 USDT |
| 2024-09-13 |
0.2835 USDT |
427,353.6953 |
0.2728 USDT |
0.2724 USDT |
0.2739 USDT |
0.2929 USDT |
| 2024-09-12 |
0.2677 USDT |
654,251.6154 |
0.2616 USDT |
0.2607 USDT |
0.2620 USDT |
0.2690 USDT |
| 2024-09-11 |
0.2610 USDT |
479,685.1655 |
0.2668 USDT |
0.2552 USDT |
0.2593 USDT |
0.2599 USDT |
| 2024-09-10 |
0.2653 USDT |
626,081.1557 |
0.2578 USDT |
0.2540 USDT |
0.2579 USDT |
0.2722 USDT |
| 2024-09-09 |
0.2460 USDT |
538,434.2455 |
0.2462 USDT |
0.2411 USDT |
0.2440 USDT |
0.2529 USDT |
| 2024-09-08 |
0.2462 USDT |
550,484.1540 |
0.2452 USDT |
0.2449 USDT |
0.2458 USDT |
0.2462 USDT |
| 2024-09-07 |
0.2456 USDT |
503,726.7985 |
0.2455 USDT |
0.2445 USDT |
0.2457 USDT |
0.2456 USDT |
| 2024-09-06 |
0.2487 USDT |
632,951.8081 |
0.2503 USDT |
0.2467 USDT |
0.2474 USDT |
0.2472 USDT |
| 2024-09-05 |
0.2519 USDT |
811,958.4694 |
0.2501 USDT |
0.2480 USDT |
0.2491 USDT |
0.2487 USDT |
| 2024-09-04 |
0.2509 USDT |
1,000,971.4624 |
0.2580 USDT |
0.2466 USDT |
0.2499 USDT |
0.2499 USDT |
| 2024-09-03 |
0.2685 USDT |
591,203.2364 |
0.2731 USDT |
0.2626 USDT |
0.2659 USDT |
0.2640 USDT |
| 2024-09-02 |
0.2812 USDT |
569,763.8524 |
0.2704 USDT |
0.2699 USDT |
0.2772 USDT |
0.2870 USDT |
| 2024-09-01 |
0.2757 USDT |
554,937.7874 |
0.2747 USDT |
0.2671 USDT |
0.2694 USDT |
0.2686 USDT |
| 2024-08-31 |
0.2921 USDT |
466,393.4012 |
0.2878 USDT |
0.2700 USDT |
0.2756 USDT |
0.2714 USDT |
| 2024-08-30 |
0.3025 USDT |
651,206.8429 |
0.2980 USDT |
0.2814 USDT |
0.2823 USDT |
0.2815 USDT |
| 2024-08-29 |
0.3090 USDT |
500,260.3536 |
0.2965 USDT |
0.2946 USDT |
0.3031 USDT |
0.3224 USDT |
| 2024-08-28 |
0.3097 USDT |
822,824.4125 |
0.3007 USDT |
0.2886 USDT |
0.2924 USDT |
0.2928 USDT |
| 2024-08-27 |
0.3153 USDT |
456,697.5118 |
0.2990 USDT |
0.2986 USDT |
0.3038 USDT |
0.3138 USDT |
| 2024-08-26 |
0.3189 USDT |
618,710.9368 |
0.3116 USDT |
0.3077 USDT |
0.3129 USDT |
0.3097 USDT |
| 2024-08-25 |
0.2846 USDT |
508,927.1887 |
0.2818 USDT |
0.2777 USDT |
0.2802 USDT |
0.2910 USDT |
| 2024-08-24 |
0.2702 USDT |
862,062.9411 |
0.2696 USDT |
0.2666 USDT |
0.2679 USDT |
0.2855 USDT |
| 2024-08-23 |
0.2698 USDT |
415,403.7439 |
0.2707 USDT |
0.2676 USDT |
0.2693 USDT |
0.2704 USDT |
| 2024-08-22 |
0.2701 USDT |
639,926.5057 |
0.2687 USDT |
0.2665 USDT |
0.2686 USDT |
0.2721 USDT |
| 2024-08-21 |
0.2614 USDT |
715,101.5482 |
0.2726 USDT |
0.2570 USDT |
0.2591 USDT |
0.2680 USDT |
| 2024-08-20 |
0.2643 USDT |
717,941.6652 |
0.2621 USDT |
0.2568 USDT |
0.2592 USDT |
0.2741 USDT |
| 2024-08-19 |
0.2605 USDT |
503,114.6064 |
0.2686 USDT |
0.2504 USDT |
0.2572 USDT |
0.2683 USDT |
| 2024-08-18 |
0.2553 USDT |
549,459.9618 |
0.2549 USDT |
0.2460 USDT |
0.2470 USDT |
0.2726 USDT |
| 2024-08-17 |
0.2457 USDT |
642,505.0585 |
0.2398 USDT |
0.2395 USDT |
0.2417 USDT |
0.2530 USDT |
| 2024-08-16 |
0.2449 USDT |
1,094,857.4280 |
0.2275 USDT |
0.2272 USDT |
0.2334 USDT |
0.2401 USDT |
| 2024-08-15 |
0.2352 USDT |
1,125,258.0453 |
0.2433 USDT |
0.2166 USDT |
0.2199 USDT |
0.2209 USDT |
| 2024-08-14 |
0.2242 USDT |
717,813.5829 |
0.2354 USDT |
0.2109 USDT |
0.2151 USDT |
0.2134 USDT |
| 2024-08-13 |
0.2396 USDT |
1,148,614.3497 |
0.2373 USDT |
0.2338 USDT |
0.2374 USDT |
0.2359 USDT |
| 2024-08-12 |
0.2492 USDT |
1,178,990.9590 |
0.2539 USDT |
0.2309 USDT |
0.2366 USDT |
0.2339 USDT |
| 2024-08-11 |
0.2700 USDT |
598,641.0872 |
0.2661 USDT |
0.2589 USDT |
0.2608 USDT |
0.2600 USDT |
| 2024-08-10 |
0.2918 USDT |
777,834.2741 |
0.2989 USDT |
0.2699 USDT |
0.2713 USDT |
0.2705 USDT |
| 2024-08-09 |
0.3048 USDT |
646,704.3843 |
0.2902 USDT |
0.2885 USDT |
0.2999 USDT |
0.3083 USDT |
| 2024-08-08 |
0.2493 USDT |
606,065.8749 |
0.2440 USDT |
0.2290 USDT |
0.2383 USDT |
0.2760 USDT |
| 2024-08-07 |
0.2508 USDT |
1,092,790.7268 |
0.2602 USDT |
0.2410 USDT |
0.2439 USDT |
0.2434 USDT |