Crypto exchange Huobi

Market Meta (MTA) / Tether (USDT)

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