Crypto exchange Huobi

Market Meta (MTA) / Tether (USDT)

Identifier on Huobi: mtausdt
Date Price Volume Open Low High Close
2020-12-24 0.9134 USDT 22,454.1388 MTA 0.9120 USDT 0.8988 USDT 0.9300 USDT 0.9253 USDT
2020-12-23 0.9056 USDT 123,208.4899 MTA 0.9704 USDT 0.8306 USDT 0.9799 USDT 0.9308 USDT
2020-12-22 1.0683 USDT 20,762.1487 MTA 1.0444 USDT 1.0400 USDT 1.0900 USDT 1.0592 USDT
2020-12-21 1.0496 USDT 16,199.3459 MTA 1.0512 USDT 1.0301 USDT 1.0771 USDT 1.0565 USDT
2020-12-20 1.1267 USDT 37,254.5622 MTA 1.1356 USDT 1.1111 USDT 1.1370 USDT 1.1188 USDT
2020-12-19 1.1661 USDT 41,432.8640 MTA 1.1407 USDT 1.1265 USDT 1.2098 USDT 1.1887 USDT
2020-12-18 1.1062 USDT 67,342.6535 MTA 1.0765 USDT 1.0500 USDT 1.1630 USDT 1.1052 USDT
2020-12-17 1.1347 USDT 88,694.2421 MTA 1.1349 USDT 1.1000 USDT 1.1859 USDT 1.1061 USDT
2020-12-16 1.1394 USDT 69,297.0156 MTA 1.1044 USDT 1.1010 USDT 1.1800 USDT 1.1573 USDT
2020-12-15 1.0868 USDT 35,365.7704 MTA 1.1009 USDT 1.0703 USDT 1.1024 USDT 1.0905 USDT
2020-12-14 1.1187 USDT 241,475.7894 MTA 1.0884 USDT 1.0606 USDT 1.2050 USDT 1.0760 USDT
2020-12-13 1.1061 USDT 88,458.3689 MTA 1.1521 USDT 1.0740 USDT 1.1562 USDT 1.1035 USDT
2020-12-12 1.1110 USDT 26,781.3333 MTA 1.1254 USDT 1.0981 USDT 1.1307 USDT 1.1288 USDT
2020-12-11 1.1091 USDT 22,526.8626 MTA 1.1254 USDT 1.0876 USDT 1.1300 USDT 1.1032 USDT
2020-12-10 1.1876 USDT 63,163.1085 MTA 1.1603 USDT 1.1528 USDT 1.2200 USDT 1.1728 USDT
2020-12-09 1.2017 USDT 33,826.1408 MTA 1.2360 USDT 1.1712 USDT 1.2402 USDT 1.1962 USDT
2020-12-08 1.3003 USDT 188,670.3997 MTA 1.3582 USDT 1.2513 USDT 1.3776 USDT 1.2555 USDT
2020-12-07 1.2228 USDT 97,360.1433 MTA 1.2122 USDT 1.1601 USDT 1.2795 USDT 1.2115 USDT
2020-12-06 1.1319 USDT 66,862.8342 MTA 1.1540 USDT 1.1069 USDT 1.1566 USDT 1.1394 USDT
2020-12-05 1.1602 USDT 44,587.2350 MTA 1.1598 USDT 1.1227 USDT 1.1749 USDT 1.1498 USDT
2020-12-04 1.1595 USDT 45,984.7816 MTA 1.1852 USDT 1.1501 USDT 1.1852 USDT 1.1520 USDT
2020-12-03 1.2451 USDT 103,325.1106 MTA 1.2503 USDT 1.2164 USDT 1.2725 USDT 1.2309 USDT
2020-12-02 1.2204 USDT 50,689.4280 MTA 1.2087 USDT 1.1919 USDT 1.2719 USDT 1.2180 USDT
2020-12-01 1.2546 USDT 97,738.9478 MTA 1.2725 USDT 1.2088 USDT 1.3500 USDT 1.2128 USDT
2020-11-30 1.2747 USDT 30,302.0339 MTA 1.2500 USDT 1.2500 USDT 1.2976 USDT 1.2932 USDT
2020-11-29 1.2161 USDT 49,446.8264 MTA 1.2071 USDT 1.1939 USDT 1.2439 USDT 1.2398 USDT
2020-11-28 1.2125 USDT 37,571.8581 MTA 1.1941 USDT 1.1900 USDT 1.2271 USDT 1.2000 USDT
2020-11-27 1.1520 USDT 30,803.8021 MTA 1.1451 USDT 1.1260 USDT 1.1856 USDT 1.1555 USDT
2020-11-26 1.1808 USDT 24,206.8881 MTA 1.1927 USDT 1.1320 USDT 1.2551 USDT 1.2339 USDT
2020-11-25 1.5198 USDT 82,282.5151 MTA 1.4875 USDT 1.4600 USDT 1.5800 USDT 1.4692 USDT
2020-11-24 1.4944 USDT 47,621.7422 MTA 1.5029 USDT 1.4515 USDT 1.5468 USDT 1.4705 USDT
2020-11-23 1.6026 USDT 347,296.4130 MTA 1.4672 USDT 1.4110 USDT 1.7199 USDT 1.5081 USDT
2020-11-22 1.6023 USDT 179,690.1774 MTA 1.4672 USDT 1.4110 USDT 1.7199 USDT 1.5962 USDT
2020-11-21 1.3848 USDT 50,627.7909 MTA 1.3312 USDT 1.3250 USDT 1.4324 USDT 1.3745 USDT
2020-11-20 1.4200 USDT 46,235.1980 MTA 1.4625 USDT 1.3515 USDT 1.4823 USDT 1.3711 USDT
2020-11-19 1.5003 USDT 65,102.5102 MTA 1.4930 USDT 1.4649 USDT 1.5495 USDT 1.5489 USDT
2020-11-18 1.4278 USDT 224,874.2075 MTA 1.2818 USDT 1.2374 USDT 1.5231 USDT 1.4410 USDT
2020-11-17 1.2918 USDT 68,468.8903 MTA 1.2503 USDT 1.2302 USDT 1.3556 USDT 1.2446 USDT
2020-11-16 1.3425 USDT 88,278.9689 MTA 1.4282 USDT 1.2210 USDT 1.4496 USDT 1.3001 USDT
2020-11-15 1.4943 USDT 58,562.8865 MTA 1.5639 USDT 1.4700 USDT 1.5649 USDT 1.4863 USDT
2020-11-14 1.5979 USDT 119,231.4003 MTA 1.6889 USDT 1.5120 USDT 1.6998 USDT 1.5179 USDT
2020-11-13 1.5128 USDT 106,979.5832 MTA 1.5445 USDT 1.4400 USDT 1.6000 USDT 1.5269 USDT
2020-11-12 1.5694 USDT 337,052.5268 MTA 1.5888 USDT 1.4380 USDT 1.6980 USDT 1.6479 USDT
2020-11-11 1.2524 USDT 290,677.6955 MTA 1.1688 USDT 1.1601 USDT 1.3401 USDT 1.2657 USDT
2020-11-10 1.5162 USDT 978,309.1621 MTA 1.4242 USDT 1.2000 USDT 1.7000 USDT 1.2126 USDT
2020-11-09 1.2792 USDT 1,105,718.3171 MTA 0.9640 USDT 0.9640 USDT 1.6389 USDT 1.4598 USDT
2020-11-08 0.9801 USDT 50,222.9664 MTA 0.9906 USDT 0.9640 USDT 1.0109 USDT 0.9681 USDT
2020-11-07 1.0099 USDT 65,126.6686 MTA 0.9978 USDT 0.9800 USDT 1.0671 USDT 1.0182 USDT
2020-11-06 0.9785 USDT 67,777.8404 MTA 1.0000 USDT 0.9400 USDT 1.0474 USDT 0.9743 USDT
2020-11-05 0.9780 USDT 38,547.3297 MTA 0.9671 USDT 0.9522 USDT 1.0047 USDT 0.9931 USDT