Identifier on Huobi: mplxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-03 |
0.3050 USDT |
110,505.9882 |
0.3062 USDT |
0.3022 USDT |
0.3040 USDT |
0.3069 USDT |
| 2025-01-02 |
0.2988 USDT |
216,947.8009 |
0.2970 USDT |
0.2965 USDT |
0.2975 USDT |
0.3032 USDT |
| 2025-01-01 |
0.2972 USDT |
288,931.0417 |
0.2980 USDT |
0.2957 USDT |
0.2962 USDT |
0.2960 USDT |
| 2024-12-31 |
0.3034 USDT |
482,197.0289 |
0.3188 USDT |
0.2944 USDT |
0.2952 USDT |
0.2946 USDT |
| 2024-12-30 |
0.3269 USDT |
310,633.8530 |
0.3050 USDT |
0.3011 USDT |
0.3044 USDT |
0.3365 USDT |
| 2024-12-29 |
0.3045 USDT |
204,407.4522 |
0.2921 USDT |
0.2921 USDT |
0.2936 USDT |
0.3101 USDT |
| 2024-12-28 |
0.2859 USDT |
343,267.4594 |
0.2883 USDT |
0.2727 USDT |
0.2744 USDT |
0.2814 USDT |
| 2024-12-27 |
0.2809 USDT |
137,313.8143 |
0.2759 USDT |
0.2747 USDT |
0.2761 USDT |
0.2852 USDT |
| 2024-12-26 |
0.2825 USDT |
297,274.8849 |
0.2829 USDT |
0.2768 USDT |
0.2792 USDT |
0.2851 USDT |
| 2024-12-25 |
0.2809 USDT |
481,678.0085 |
0.2702 USDT |
0.2651 USDT |
0.2717 USDT |
0.2884 USDT |
| 2024-12-24 |
0.2535 USDT |
726,511.9827 |
0.2409 USDT |
0.2382 USDT |
0.2410 USDT |
0.2734 USDT |
| 2024-12-23 |
0.2400 USDT |
24,763.0483 |
0.2403 USDT |
0.2389 USDT |
0.2403 USDT |
0.2399 USDT |
| 2024-12-22 |
0.2294 USDT |
212,377.6565 |
0.2279 USDT |
0.2276 USDT |
0.2289 USDT |
0.2302 USDT |
| 2024-12-21 |
0.2349 USDT |
639,383.5565 |
0.2363 USDT |
0.2233 USDT |
0.2276 USDT |
0.2240 USDT |
| 2024-12-20 |
0.2439 USDT |
830,029.9762 |
0.2464 USDT |
0.2363 USDT |
0.2369 USDT |
0.2367 USDT |
| 2024-12-19 |
0.2488 USDT |
1,361,348.4178 |
0.2730 USDT |
0.2305 USDT |
0.2446 USDT |
0.2476 USDT |
| 2024-12-18 |
0.2844 USDT |
765,918.7881 |
0.2899 USDT |
0.2789 USDT |
0.2804 USDT |
0.2803 USDT |
| 2024-12-17 |
0.2907 USDT |
436,890.8111 |
0.2910 USDT |
0.2892 USDT |
0.2905 USDT |
0.2905 USDT |
| 2024-12-16 |
0.2943 USDT |
607,752.0285 |
0.3001 USDT |
0.2839 USDT |
0.2893 USDT |
0.2888 USDT |
| 2024-12-15 |
0.2989 USDT |
526,738.9323 |
0.3079 USDT |
0.2889 USDT |
0.2942 USDT |
0.2960 USDT |
| 2024-12-14 |
0.3170 USDT |
379,941.3302 |
0.3254 USDT |
0.3037 USDT |
0.3064 USDT |
0.3062 USDT |
| 2024-12-13 |
0.3258 USDT |
729,897.5507 |
0.3297 USDT |
0.3215 USDT |
0.3226 USDT |
0.3320 USDT |
| 2024-12-12 |
0.3234 USDT |
342,326.4323 |
0.3252 USDT |
0.3194 USDT |
0.3220 USDT |
0.3245 USDT |
| 2024-12-11 |
0.3155 USDT |
596,741.3501 |
0.3077 USDT |
0.3072 USDT |
0.3095 USDT |
0.3291 USDT |
| 2024-12-10 |
0.3146 USDT |
1,005,599.7380 |
0.3181 USDT |
0.3062 USDT |
0.3081 USDT |
0.3087 USDT |
| 2024-12-09 |
0.3310 USDT |
559,334.2165 |
0.3552 USDT |
0.3103 USDT |
0.3188 USDT |
0.3183 USDT |
| 2024-12-08 |
0.3672 USDT |
314,641.0647 |
0.3876 USDT |
0.3569 USDT |
0.3586 USDT |
0.3570 USDT |
| 2024-12-07 |
0.3642 USDT |
535,380.1936 |
0.3477 USDT |
0.3473 USDT |
0.3508 USDT |
0.3815 USDT |
| 2024-12-06 |
0.3654 USDT |
887,429.9544 |
0.3782 USDT |
0.3502 USDT |
0.3556 USDT |
0.3650 USDT |
| 2024-12-05 |
0.3605 USDT |
512,754.9772 |
0.3533 USDT |
0.3488 USDT |
0.3524 USDT |
0.3694 USDT |
| 2024-12-04 |
0.3416 USDT |
370,233.2632 |
0.3362 USDT |
0.3362 USDT |
0.3384 USDT |
0.3441 USDT |
| 2024-12-03 |
0.3463 USDT |
511,836.2981 |
0.3490 USDT |
0.3400 USDT |
0.3406 USDT |
0.3406 USDT |
| 2024-12-02 |
0.3484 USDT |
709,988.8536 |
0.3537 USDT |
0.3406 USDT |
0.3449 USDT |
0.3470 USDT |
| 2024-12-01 |
0.3355 USDT |
470,752.6866 |
0.3498 USDT |
0.3216 USDT |
0.3281 USDT |
0.3456 USDT |
| 2024-11-30 |
0.3546 USDT |
330,874.1548 |
0.3578 USDT |
0.3480 USDT |
0.3495 USDT |
0.3495 USDT |
| 2024-11-29 |
0.3939 USDT |
252,253.7940 |
0.4327 USDT |
0.3585 USDT |
0.3641 USDT |
0.3587 USDT |
| 2024-11-28 |
0.4047 USDT |
329,677.6471 |
0.3601 USDT |
0.3597 USDT |
0.3697 USDT |
0.4294 USDT |
| 2024-11-27 |
0.3255 USDT |
537,924.3283 |
0.3146 USDT |
0.3103 USDT |
0.3112 USDT |
0.3574 USDT |
| 2024-11-26 |
0.2982 USDT |
858,196.0300 |
0.3593 USDT |
0.2621 USDT |
0.2777 USDT |
0.3075 USDT |
| 2024-11-25 |
0.3127 USDT |
576,175.8892 |
0.3204 USDT |
0.3043 USDT |
0.3074 USDT |
0.3118 USDT |
| 2024-11-24 |
0.3344 USDT |
829,766.4035 |
0.3272 USDT |
0.3205 USDT |
0.3231 USDT |
0.3209 USDT |
| 2024-11-23 |
0.3478 USDT |
541,010.4738 |
0.3430 USDT |
0.3122 USDT |
0.3378 USDT |
0.3376 USDT |
| 2024-11-22 |
0.3686 USDT |
1,267,049.9741 |
0.3812 USDT |
0.3382 USDT |
0.3456 USDT |
0.3452 USDT |
| 2024-11-21 |
0.3919 USDT |
416,026.9493 |
0.4002 USDT |
0.3775 USDT |
0.3785 USDT |
0.3781 USDT |
| 2024-11-20 |
0.4028 USDT |
690,531.8347 |
0.4027 USDT |
0.3964 USDT |
0.3993 USDT |
0.4006 USDT |
| 2024-11-19 |
0.4251 USDT |
758,083.5645 |
0.4461 USDT |
0.3771 USDT |
0.3970 USDT |
0.4030 USDT |
| 2024-11-18 |
0.4352 USDT |
528,169.6386 |
0.4206 USDT |
0.4128 USDT |
0.4217 USDT |
0.4251 USDT |
| 2024-11-17 |
0.3950 USDT |
638,957.1832 |
0.3919 USDT |
0.3796 USDT |
0.3837 USDT |
0.4204 USDT |
| 2024-11-16 |
0.3762 USDT |
784,018.8600 |
0.3741 USDT |
0.3679 USDT |
0.3714 USDT |
0.3917 USDT |
| 2024-11-15 |
0.3981 USDT |
822,700.9141 |
0.4010 USDT |
0.3767 USDT |
0.3850 USDT |
0.3865 USDT |