Identifier on Huobi: mtausdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-05-26 |
1.0845 USDT |
396,933.7977 MTA |
1.0545 USDT |
1.0495 USDT |
1.0695 USDT |
1.0947 USDT |
2021-05-25 |
1.0062 USDT |
832,426.6475 MTA |
0.9617 USDT |
0.9220 USDT |
0.9518 USDT |
1.0506 USDT |
2021-05-24 |
0.9138 USDT |
463,586.2047 MTA |
0.8532 USDT |
0.8370 USDT |
0.8683 USDT |
0.9505 USDT |
2021-05-23 |
0.8492 USDT |
446,784.8593 MTA |
0.9752 USDT |
0.7585 USDT |
0.8211 USDT |
0.8560 USDT |
2021-05-22 |
0.9941 USDT |
258,088.1492 MTA |
1.0496 USDT |
0.9358 USDT |
0.9691 USDT |
0.9923 USDT |
2021-05-21 |
1.1381 USDT |
301,345.4246 MTA |
1.1966 USDT |
1.0000 USDT |
1.0195 USDT |
1.0195 USDT |
2021-05-20 |
1.1642 USDT |
356,227.8494 MTA |
1.1316 USDT |
1.0122 USDT |
1.1205 USDT |
1.2224 USDT |
2021-05-19 |
1.2198 USDT |
741,677.7621 MTA |
1.6129 USDT |
0.8236 USDT |
1.1277 USDT |
1.1802 USDT |
2021-05-18 |
1.6745 USDT |
220,901.1169 MTA |
1.6334 USDT |
1.6094 USDT |
1.6272 USDT |
1.6222 USDT |
2021-05-17 |
1.6707 USDT |
236,535.7766 MTA |
1.7985 USDT |
1.5561 USDT |
1.6268 USDT |
1.6399 USDT |
2021-05-16 |
1.8305 USDT |
368,535.2029 MTA |
1.8164 USDT |
1.7118 USDT |
1.7622 USDT |
1.7956 USDT |
2021-05-15 |
1.9898 USDT |
221,435.3856 MTA |
2.0661 USDT |
1.8704 USDT |
1.8832 USDT |
1.8819 USDT |
2021-05-14 |
2.0449 USDT |
315,198.7948 MTA |
1.9053 USDT |
1.9002 USDT |
1.9412 USDT |
2.0288 USDT |
2021-05-13 |
2.0032 USDT |
425,037.4501 MTA |
2.0867 USDT |
1.8406 USDT |
1.8911 USDT |
1.8858 USDT |
2021-05-12 |
2.1798 USDT |
511,752.3102 MTA |
2.0519 USDT |
2.0519 USDT |
2.0773 USDT |
2.1775 USDT |
2021-05-11 |
1.9733 USDT |
260,700.3663 MTA |
1.9889 USDT |
1.9104 USDT |
1.9733 USDT |
2.0493 USDT |
2021-05-10 |
2.1472 USDT |
357,022.5987 MTA |
2.1950 USDT |
1.9300 USDT |
2.0244 USDT |
1.9986 USDT |
2021-05-09 |
2.1539 USDT |
314,702.0184 MTA |
2.2832 USDT |
2.0406 USDT |
2.1142 USDT |
2.1933 USDT |
2021-05-08 |
2.3312 USDT |
197,069.2315 MTA |
2.3409 USDT |
2.2507 USDT |
2.2722 USDT |
2.2602 USDT |
2021-05-07 |
2.3764 USDT |
444,471.4385 MTA |
2.4239 USDT |
2.2490 USDT |
2.3387 USDT |
2.3439 USDT |
2021-05-06 |
2.5892 USDT |
433,132.4643 MTA |
2.8699 USDT |
2.3456 USDT |
2.4134 USDT |
2.4386 USDT |
2021-05-05 |
2.7510 USDT |
275,041.9510 MTA |
2.6547 USDT |
2.6267 USDT |
2.6834 USDT |
2.8214 USDT |
2021-05-04 |
2.7981 USDT |
298,613.0894 MTA |
2.9591 USDT |
2.6405 USDT |
2.7276 USDT |
2.6530 USDT |
2021-05-03 |
2.7723 USDT |
208,927.9986 MTA |
2.7458 USDT |
2.6858 USDT |
2.7361 USDT |
2.9200 USDT |
2021-05-02 |
2.8031 USDT |
113,873.7451 MTA |
2.9262 USDT |
2.7280 USDT |
2.7654 USDT |
2.7700 USDT |
2021-05-01 |
2.9518 USDT |
233,649.1102 MTA |
2.8076 USDT |
2.7882 USDT |
2.9146 USDT |
2.9145 USDT |
2021-04-30 |
2.7459 USDT |
127,959.0678 MTA |
2.6910 USDT |
2.6434 USDT |
2.6837 USDT |
2.8145 USDT |
2021-04-29 |
2.7345 USDT |
195,474.8046 MTA |
2.7968 USDT |
2.6200 USDT |
2.6672 USDT |
2.6919 USDT |
2021-04-28 |
2.8301 USDT |
294,773.0793 MTA |
2.7148 USDT |
2.7106 USDT |
2.7880 USDT |
2.8012 USDT |
2021-04-27 |
2.5367 USDT |
299,580.8209 MTA |
2.4315 USDT |
2.4275 USDT |
2.4408 USDT |
2.6826 USDT |
2021-04-26 |
2.4168 USDT |
245,136.1864 MTA |
2.2859 USDT |
2.1999 USDT |
2.3527 USDT |
2.4123 USDT |
2021-04-25 |
2.3181 USDT |
231,644.0532 MTA |
2.2330 USDT |
2.1916 USDT |
2.2606 USDT |
2.2675 USDT |
2021-04-24 |
2.2499 USDT |
161,256.4159 MTA |
2.3560 USDT |
2.1647 USDT |
2.2036 USDT |
2.2577 USDT |
2021-04-23 |
2.3205 USDT |
374,807.6592 MTA |
2.6845 USDT |
2.1078 USDT |
2.1824 USDT |
2.3506 USDT |
2021-04-22 |
2.8124 USDT |
281,886.3112 MTA |
2.7156 USDT |
2.6395 USDT |
2.6898 USDT |
2.7013 USDT |
2021-04-21 |
2.7716 USDT |
196,135.3948 MTA |
2.7032 USDT |
2.6724 USDT |
2.7444 USDT |
2.7476 USDT |
2021-04-20 |
2.6202 USDT |
411,937.0424 MTA |
2.8008 USDT |
2.5000 USDT |
2.5372 USDT |
2.6755 USDT |
2021-04-19 |
2.9804 USDT |
271,719.6393 MTA |
3.0584 USDT |
2.7859 USDT |
2.8304 USDT |
2.8347 USDT |
2021-04-18 |
3.0315 USDT |
525,358.5927 MTA |
3.4524 USDT |
2.7801 USDT |
2.8809 USDT |
3.0746 USDT |
2021-04-17 |
3.7216 USDT |
475,644.9777 MTA |
3.7046 USDT |
3.4602 USDT |
3.5326 USDT |
3.4665 USDT |
2021-04-16 |
3.6177 USDT |
661,812.1535 MTA |
3.9347 USDT |
3.2600 USDT |
3.4516 USDT |
3.7132 USDT |
2021-04-15 |
4.0663 USDT |
2,104,688.4196 MTA |
4.1089 USDT |
3.6750 USDT |
3.7501 USDT |
3.9083 USDT |
2021-04-14 |
3.6288 USDT |
1,226,850.2272 MTA |
3.6275 USDT |
3.1785 USDT |
3.3326 USDT |
4.0617 USDT |
2021-04-13 |
3.2331 USDT |
844,153.3923 MTA |
3.1172 USDT |
2.9298 USDT |
2.9883 USDT |
3.5520 USDT |
2021-04-12 |
2.9007 USDT |
815,923.3380 MTA |
2.8586 USDT |
2.6501 USDT |
2.7024 USDT |
3.1144 USDT |
2021-04-11 |
2.8970 USDT |
478,859.3883 MTA |
2.7388 USDT |
2.7011 USDT |
2.7470 USDT |
2.9833 USDT |
2021-04-10 |
2.6814 USDT |
248,606.6733 MTA |
2.6233 USDT |
2.5956 USDT |
2.6286 USDT |
2.7118 USDT |
2021-04-09 |
2.7597 USDT |
198,088.1385 MTA |
2.7653 USDT |
2.6171 USDT |
2.6568 USDT |
2.6346 USDT |
2021-04-08 |
2.6152 USDT |
346,454.2475 MTA |
2.4388 USDT |
2.4191 USDT |
2.4682 USDT |
2.7566 USDT |
2021-04-07 |
2.6949 USDT |
284,008.0765 MTA |
2.9297 USDT |
2.4300 USDT |
2.5222 USDT |
2.4800 USDT |