Identifier on Huobi: mplxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.0645 USDT |
48,488,103.3143 |
0.0650 USDT |
0.0608 USDT |
0.0623 USDT |
0.0612 USDT |
| 2025-12-18 |
0.0671 USDT |
71,052,846.0132 |
0.0677 USDT |
0.0632 USDT |
0.0658 USDT |
0.0641 USDT |
| 2025-12-17 |
0.0701 USDT |
38,898,592.5847 |
0.0728 USDT |
0.0654 USDT |
0.0681 USDT |
0.0677 USDT |
| 2025-12-16 |
0.0739 USDT |
24,894,380.3995 |
0.0744 USDT |
0.0722 USDT |
0.0737 USDT |
0.0737 USDT |
| 2025-12-15 |
0.0767 USDT |
12,680,456.9463 |
0.0761 USDT |
0.0744 USDT |
0.0773 USDT |
0.0772 USDT |
| 2025-12-14 |
0.0779 USDT |
2,634,770.6474 |
0.0777 USDT |
0.0774 USDT |
0.0782 USDT |
0.0776 USDT |
| 2025-12-13 |
0.0785 USDT |
18,749,240.4334 |
0.0807 USDT |
0.0772 USDT |
0.0781 USDT |
0.0778 USDT |
| 2025-12-12 |
0.0808 USDT |
39,592,726.1189 |
0.0814 USDT |
0.0776 USDT |
0.0785 USDT |
0.0783 USDT |
| 2025-12-11 |
0.0804 USDT |
42,354,222.9306 |
0.0834 USDT |
0.0775 USDT |
0.0805 USDT |
0.0811 USDT |
| 2025-12-10 |
0.0847 USDT |
16,370,414.7538 |
0.0848 USDT |
0.0827 USDT |
0.0840 USDT |
0.0838 USDT |
| 2025-12-09 |
0.0756 USDT |
6,571,343.3351 |
0.0762 USDT |
0.0725 USDT |
0.0763 USDT |
0.0740 USDT |
| 2025-12-08 |
0.0792 USDT |
36,587,786.8157 |
0.0795 USDT |
0.0746 USDT |
0.0766 USDT |
0.0760 USDT |
| 2025-12-07 |
0.0790 USDT |
24,041,133.0553 |
0.0785 USDT |
0.0768 USDT |
0.0791 USDT |
0.0800 USDT |
| 2025-12-06 |
0.0776 USDT |
17,475,984.1208 |
0.0769 USDT |
0.0766 USDT |
0.0781 USDT |
0.0775 USDT |
| 2025-12-05 |
0.0798 USDT |
36,075,503.7157 |
0.0829 USDT |
0.0773 USDT |
0.0787 USDT |
0.0780 USDT |
| 2025-12-04 |
0.0874 USDT |
30,718,956.4501 |
0.0872 USDT |
0.0844 USDT |
0.0869 USDT |
0.0869 USDT |
| 2025-12-03 |
0.0878 USDT |
17,160,831.2707 |
0.0877 USDT |
0.0859 USDT |
0.0890 USDT |
0.0883 USDT |
| 2025-12-02 |
0.0832 USDT |
4,251,936.0017 |
0.0830 USDT |
0.0817 USDT |
0.0838 USDT |
0.0821 USDT |
| 2025-12-01 |
0.0836 USDT |
106,547,824.0843 |
0.0872 USDT |
0.0790 USDT |
0.0828 USDT |
0.0831 USDT |
| 2025-11-30 |
0.0891 USDT |
27,619,412.0155 |
0.0910 USDT |
0.0837 USDT |
0.0901 USDT |
0.0915 USDT |
| 2025-11-29 |
0.0921 USDT |
21,821,838.4527 |
0.0906 USDT |
0.0895 USDT |
0.0923 USDT |
0.0919 USDT |
| 2025-11-28 |
0.0938 USDT |
23,513,192.7941 |
0.0945 USDT |
0.0917 USDT |
0.0944 USDT |
0.0933 USDT |
| 2025-11-27 |
0.0958 USDT |
35,716,308.4629 |
0.0957 USDT |
0.0942 USDT |
0.0958 USDT |
0.0953 USDT |
| 2025-11-26 |
0.0941 USDT |
16,443,639.7825 |
0.0942 USDT |
0.0926 USDT |
0.0944 USDT |
0.0948 USDT |
| 2025-11-25 |
0.0937 USDT |
6,267,255.8058 |
0.0936 USDT |
0.0917 USDT |
0.0943 USDT |
0.0934 USDT |
| 2025-11-24 |
0.0905 USDT |
2,135,129.4888 |
0.0909 USDT |
0.0899 USDT |
0.0915 USDT |
0.0911 USDT |
| 2025-11-23 |
0.0909 USDT |
29,455,528.0030 |
0.0889 USDT |
0.0885 USDT |
0.0894 USDT |
0.0909 USDT |
| 2025-11-22 |
0.0885 USDT |
20,793,894.0973 |
0.0892 USDT |
0.0867 USDT |
0.0880 USDT |
0.0885 USDT |
| 2025-11-21 |
0.0890 USDT |
70,574,254.4154 |
0.0913 USDT |
0.0856 USDT |
0.0887 USDT |
0.0903 USDT |
| 2025-11-20 |
0.0940 USDT |
25,976,330.8830 |
0.0924 USDT |
0.0913 USDT |
0.0937 USDT |
0.0929 USDT |
| 2025-11-19 |
0.0976 USDT |
16,871,429.3863 |
0.0986 USDT |
0.0941 USDT |
0.0959 USDT |
0.0953 USDT |
| 2025-11-18 |
0.0955 USDT |
4,556,460.5487 |
0.0957 USDT |
0.0940 USDT |
0.0963 USDT |
0.0955 USDT |
| 2025-11-17 |
0.0971 USDT |
8,588,770.9764 |
0.0959 USDT |
0.0940 USDT |
0.0978 USDT |
0.0979 USDT |
| 2025-11-16 |
0.0991 USDT |
4,833,005.8784 |
0.0990 USDT |
0.0977 USDT |
0.0992 USDT |
0.0999 USDT |
| 2025-11-15 |
0.1017 USDT |
4,642,848.0399 |
0.1010 USDT |
0.1010 USDT |
0.1019 USDT |
0.1022 USDT |
| 2025-11-14 |
0.1096 USDT |
3,015,642.1071 |
0.1101 USDT |
0.1089 USDT |
0.1095 USDT |
0.1091 USDT |
| 2025-11-13 |
0.1189 USDT |
46,325,172.7237 |
0.1251 USDT |
0.1089 USDT |
0.1100 USDT |
0.1101 USDT |
| 2025-11-12 |
0.1313 USDT |
8,965,952.1705 |
0.1291 USDT |
0.1277 USDT |
0.1301 USDT |
0.1337 USDT |
| 2025-11-11 |
0.1558 USDT |
7,648,358.9038 |
0.1639 USDT |
0.1468 USDT |
0.1489 USDT |
0.1480 USDT |
| 2025-11-10 |
0.1678 USDT |
1,734,211.6197 |
0.1680 USDT |
0.1666 USDT |
0.1693 USDT |
0.1689 USDT |
| 2025-11-09 |
0.1658 USDT |
11,601,160.2004 |
0.1665 USDT |
0.1633 USDT |
0.1642 USDT |
0.1680 USDT |
| 2025-11-08 |
0.1702 USDT |
8,538,142.7559 |
0.1714 USDT |
0.1661 USDT |
0.1674 USDT |
0.1669 USDT |
| 2025-11-07 |
0.1618 USDT |
13,520,092.2239 |
0.1601 USDT |
0.1595 USDT |
0.1610 USDT |
0.1614 USDT |
| 2025-11-06 |
0.1591 USDT |
11,179,611.6659 |
0.1628 USDT |
0.1547 USDT |
0.1581 USDT |
0.1601 USDT |
| 2025-11-05 |
0.1608 USDT |
27,875,589.9224 |
0.1600 USDT |
0.1534 USDT |
0.1581 USDT |
0.1642 USDT |
| 2025-11-04 |
0.1931 USDT |
17,581,742.3596 |
0.1977 USDT |
0.1863 USDT |
0.1897 USDT |
0.1896 USDT |
| 2025-11-03 |
0.2156 USDT |
5,881,892.1046 |
0.2190 USDT |
0.2096 USDT |
0.2152 USDT |
0.2124 USDT |
| 2025-11-02 |
0.2217 USDT |
474,845.4766 |
0.2231 USDT |
0.2192 USDT |
0.2224 USDT |
0.2206 USDT |
| 2025-11-01 |
0.2246 USDT |
4,791,979.5046 |
0.2249 USDT |
0.2179 USDT |
0.2235 USDT |
0.2236 USDT |
| 2025-10-31 |
0.2157 USDT |
15,759,949.8568 |
0.2124 USDT |
0.2121 USDT |
0.2141 USDT |
0.2218 USDT |