Identifier on Huobi: mplxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-22 |
0.2753 USDT |
820,254.7018 |
0.2721 USDT |
0.2708 USDT |
0.2720 USDT |
0.2740 USDT |
| 2025-02-21 |
0.2786 USDT |
930,950.7779 |
0.2755 USDT |
0.2735 USDT |
0.2754 USDT |
0.2761 USDT |
| 2025-02-20 |
0.2742 USDT |
854,871.6510 |
0.2719 USDT |
0.2714 USDT |
0.2721 USDT |
0.2721 USDT |
| 2025-02-19 |
0.2746 USDT |
1,006,514.3190 |
0.2753 USDT |
0.2690 USDT |
0.2707 USDT |
0.2707 USDT |
| 2025-02-18 |
0.2878 USDT |
756,175.7201 |
0.3042 USDT |
0.2671 USDT |
0.2724 USDT |
0.2673 USDT |
| 2025-02-17 |
0.3102 USDT |
885,909.0990 |
0.3127 USDT |
0.3020 USDT |
0.3035 USDT |
0.3055 USDT |
| 2025-02-16 |
0.3208 USDT |
237,091.9146 |
0.3196 USDT |
0.3196 USDT |
0.3204 USDT |
0.3216 USDT |
| 2025-02-15 |
0.3239 USDT |
439,118.5835 |
0.3230 USDT |
0.3158 USDT |
0.3179 USDT |
0.3180 USDT |
| 2025-02-14 |
0.3112 USDT |
379,245.4613 |
0.3036 USDT |
0.3024 USDT |
0.3044 USDT |
0.3185 USDT |
| 2025-02-13 |
0.2956 USDT |
534,042.8379 |
0.2942 USDT |
0.2932 USDT |
0.2945 USDT |
0.2959 USDT |
| 2025-02-12 |
0.2887 USDT |
574,393.3455 |
0.2871 USDT |
0.2841 USDT |
0.2866 USDT |
0.2851 USDT |
| 2025-02-11 |
0.2861 USDT |
830,572.0872 |
0.2804 USDT |
0.2802 USDT |
0.2821 USDT |
0.2925 USDT |
| 2025-02-10 |
0.2853 USDT |
801,090.5618 |
0.2817 USDT |
0.2785 USDT |
0.2799 USDT |
0.2815 USDT |
| 2025-02-09 |
0.2843 USDT |
470,508.1404 |
0.2803 USDT |
0.2796 USDT |
0.2809 USDT |
0.2816 USDT |
| 2025-02-08 |
0.2722 USDT |
823,569.5217 |
0.2688 USDT |
0.2688 USDT |
0.2708 USDT |
0.2757 USDT |
| 2025-02-07 |
0.2742 USDT |
1,054,963.1316 |
0.2699 USDT |
0.2659 USDT |
0.2693 USDT |
0.2746 USDT |
| 2025-02-06 |
0.2788 USDT |
643,723.0853 |
0.2732 USDT |
0.2726 USDT |
0.2750 USDT |
0.2751 USDT |
| 2025-02-05 |
0.2847 USDT |
872,228.9401 |
0.2855 USDT |
0.2632 USDT |
0.2825 USDT |
0.2727 USDT |
| 2025-02-04 |
0.2855 USDT |
707,114.4387 |
0.2945 USDT |
0.2772 USDT |
0.2817 USDT |
0.2871 USDT |
| 2025-02-03 |
0.2706 USDT |
1,007,727.3112 |
0.2790 USDT |
0.2509 USDT |
0.2634 USDT |
0.2731 USDT |
| 2025-02-02 |
0.3010 USDT |
678,860.7746 |
0.3059 USDT |
0.2796 USDT |
0.2864 USDT |
0.2871 USDT |
| 2025-02-01 |
0.3089 USDT |
568,784.1708 |
0.3135 USDT |
0.3034 USDT |
0.3047 USDT |
0.3092 USDT |
| 2025-01-31 |
0.2916 USDT |
334,650.9325 |
0.3021 USDT |
0.2824 USDT |
0.2875 USDT |
0.2939 USDT |
| 2025-01-30 |
0.2923 USDT |
548,489.2533 |
0.2846 USDT |
0.2811 USDT |
0.2850 USDT |
0.3060 USDT |
| 2025-01-29 |
0.2807 USDT |
627,804.0330 |
0.2750 USDT |
0.2748 USDT |
0.2759 USDT |
0.2866 USDT |
| 2025-01-28 |
0.2786 USDT |
624,357.3784 |
0.2717 USDT |
0.2717 USDT |
0.2734 USDT |
0.2819 USDT |
| 2025-01-27 |
0.2841 USDT |
119,392.6441 |
0.2834 USDT |
0.2830 USDT |
0.2839 USDT |
0.2852 USDT |
| 2025-01-26 |
0.2802 USDT |
396,661.8562 |
0.2771 USDT |
0.2768 USDT |
0.2777 USDT |
0.2786 USDT |
| 2025-01-25 |
0.2894 USDT |
467,411.8818 |
0.2770 USDT |
0.2759 USDT |
0.2798 USDT |
0.2964 USDT |
| 2025-01-24 |
0.2888 USDT |
914,447.2864 |
0.2986 USDT |
0.2736 USDT |
0.2755 USDT |
0.2754 USDT |
| 2025-01-23 |
0.2901 USDT |
163,506.6030 |
0.2924 USDT |
0.2876 USDT |
0.2882 USDT |
0.2882 USDT |
| 2025-01-22 |
0.2692 USDT |
740,669.5452 |
0.2651 USDT |
0.2649 USDT |
0.2663 USDT |
0.2888 USDT |
| 2025-01-21 |
0.2632 USDT |
1,059,488.2014 |
0.2727 USDT |
0.2603 USDT |
0.2613 USDT |
0.2616 USDT |
| 2025-01-20 |
0.2630 USDT |
686,556.6570 |
0.2604 USDT |
0.2570 USDT |
0.2589 USDT |
0.2669 USDT |
| 2025-01-19 |
0.2493 USDT |
1,298,922.6927 |
0.2482 USDT |
0.2428 USDT |
0.2445 USDT |
0.2619 USDT |
| 2025-01-18 |
0.2414 USDT |
372,398.2834 |
0.2429 USDT |
0.2389 USDT |
0.2410 USDT |
0.2475 USDT |
| 2025-01-17 |
0.2363 USDT |
553,775.7902 |
0.2302 USDT |
0.2302 USDT |
0.2320 USDT |
0.2403 USDT |
| 2025-01-16 |
0.2202 USDT |
479,943.8185 |
0.2162 USDT |
0.2160 USDT |
0.2176 USDT |
0.2228 USDT |
| 2025-01-15 |
0.2232 USDT |
526,428.3923 |
0.2229 USDT |
0.2185 USDT |
0.2198 USDT |
0.2188 USDT |
| 2025-01-14 |
0.2191 USDT |
294,440.1364 |
0.2218 USDT |
0.2177 USDT |
0.2179 USDT |
0.2179 USDT |
| 2025-01-13 |
0.2182 USDT |
632,711.5727 |
0.2232 USDT |
0.2140 USDT |
0.2156 USDT |
0.2180 USDT |
| 2025-01-12 |
0.2264 USDT |
310,191.4136 |
0.2242 USDT |
0.2228 USDT |
0.2231 USDT |
0.2229 USDT |
| 2025-01-11 |
0.2448 USDT |
394,851.2071 |
0.2464 USDT |
0.2383 USDT |
0.2383 USDT |
0.2383 USDT |
| 2025-01-10 |
0.2448 USDT |
528,950.3569 |
0.2468 USDT |
0.2425 USDT |
0.2443 USDT |
0.2446 USDT |
| 2025-01-09 |
0.2482 USDT |
618,964.8205 |
0.2481 USDT |
0.2433 USDT |
0.2438 USDT |
0.2436 USDT |
| 2025-01-08 |
0.2629 USDT |
218,024.7231 |
0.2603 USDT |
0.2601 USDT |
0.2627 USDT |
0.2619 USDT |
| 2025-01-07 |
0.2681 USDT |
254,866.8181 |
0.2678 USDT |
0.2634 USDT |
0.2643 USDT |
0.2635 USDT |
| 2025-01-06 |
0.2789 USDT |
261,670.8614 |
0.2819 USDT |
0.2752 USDT |
0.2757 USDT |
0.2753 USDT |
| 2025-01-05 |
0.2797 USDT |
388,959.7979 |
0.2795 USDT |
0.2738 USDT |
0.2775 USDT |
0.2857 USDT |
| 2025-01-04 |
0.2776 USDT |
561,407.0516 |
0.2764 USDT |
0.2665 USDT |
0.2679 USDT |
0.2754 USDT |