Identifier on Huobi: mtlusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.4121 USDT |
2,008,125.6581 MTL |
0.4164 USDT |
0.3973 USDT |
0.4064 USDT |
0.4033 USDT |
| 2025-12-03 |
0.4127 USDT |
2,184,820.5201 MTL |
0.4167 USDT |
0.4059 USDT |
0.4156 USDT |
0.4166 USDT |
| 2025-12-02 |
0.3972 USDT |
577,229.4427 MTL |
0.3982 USDT |
0.3916 USDT |
0.3992 USDT |
0.3981 USDT |
| 2025-12-01 |
0.3957 USDT |
4,073,401.3562 MTL |
0.4234 USDT |
0.3813 USDT |
0.3938 USDT |
0.3985 USDT |
| 2025-11-30 |
0.4400 USDT |
2,433,975.5525 MTL |
0.4289 USDT |
0.4232 USDT |
0.4388 USDT |
0.4436 USDT |
| 2025-11-29 |
0.4347 USDT |
5,662,221.8809 MTL |
0.4228 USDT |
0.4173 USDT |
0.4243 USDT |
0.4290 USDT |
| 2025-11-28 |
0.4230 USDT |
3,697,214.8888 MTL |
0.4226 USDT |
0.4105 USDT |
0.4228 USDT |
0.4222 USDT |
| 2025-11-27 |
0.4257 USDT |
2,022,010.7278 MTL |
0.4242 USDT |
0.4162 USDT |
0.4235 USDT |
0.4246 USDT |
| 2025-11-26 |
0.4109 USDT |
2,188,090.1519 MTL |
0.4171 USDT |
0.4004 USDT |
0.4107 USDT |
0.4156 USDT |
| 2025-11-25 |
0.4050 USDT |
886,996.6331 MTL |
0.4070 USDT |
0.3991 USDT |
0.4053 USDT |
0.4081 USDT |
| 2025-11-24 |
0.3966 USDT |
699,637.2657 MTL |
0.3961 USDT |
0.3900 USDT |
0.3970 USDT |
0.3934 USDT |
| 2025-11-23 |
0.3971 USDT |
2,433,731.6042 MTL |
0.3930 USDT |
0.3849 USDT |
0.3949 USDT |
0.3982 USDT |
| 2025-11-22 |
0.3925 USDT |
2,045,123.5448 MTL |
0.3928 USDT |
0.3839 USDT |
0.3915 USDT |
0.3897 USDT |
| 2025-11-21 |
0.3950 USDT |
1,906,472.2439 MTL |
0.4115 USDT |
0.3674 USDT |
0.3932 USDT |
0.3873 USDT |
| 2025-11-20 |
0.4163 USDT |
1,114,859.8068 MTL |
0.4294 USDT |
0.4030 USDT |
0.4169 USDT |
0.4113 USDT |
| 2025-11-19 |
0.4127 USDT |
1,314,445.0818 MTL |
0.4211 USDT |
0.3954 USDT |
0.4087 USDT |
0.4100 USDT |
| 2025-11-18 |
0.4174 USDT |
782,586.2776 MTL |
0.4143 USDT |
0.4080 USDT |
0.4148 USDT |
0.4204 USDT |
| 2025-11-17 |
0.4329 USDT |
403,724.5980 MTL |
0.4222 USDT |
0.4186 USDT |
0.4333 USDT |
0.4331 USDT |
| 2025-11-16 |
0.4287 USDT |
724,758.4680 MTL |
0.4421 USDT |
0.4136 USDT |
0.4268 USDT |
0.4225 USDT |
| 2025-11-15 |
0.4593 USDT |
1,084,412.1184 MTL |
0.4415 USDT |
0.4410 USDT |
0.4594 USDT |
0.4589 USDT |
| 2025-11-14 |
0.4646 USDT |
3,567,045.6566 MTL |
0.4521 USDT |
0.4376 USDT |
0.4582 USDT |
0.4418 USDT |
| 2025-11-13 |
0.4596 USDT |
308,016.3592 MTL |
0.4626 USDT |
0.4526 USDT |
0.4623 USDT |
0.4591 USDT |
| 2025-11-12 |
0.4770 USDT |
1,982,681.9412 MTL |
0.4692 USDT |
0.4597 USDT |
0.4729 USDT |
0.4805 USDT |
| 2025-11-11 |
0.4745 USDT |
2,360,117.1581 MTL |
0.4851 USDT |
0.4621 USDT |
0.4765 USDT |
0.4688 USDT |
| 2025-11-10 |
0.4662 USDT |
426,153.7967 MTL |
0.4625 USDT |
0.4606 USDT |
0.4672 USDT |
0.4663 USDT |
| 2025-11-09 |
0.4608 USDT |
934,189.7468 MTL |
0.4669 USDT |
0.4461 USDT |
0.4626 USDT |
0.4625 USDT |
| 2025-11-08 |
0.4728 USDT |
248,746.7426 MTL |
0.4673 USDT |
0.4605 USDT |
0.4750 USDT |
0.4772 USDT |
| 2025-11-07 |
0.4338 USDT |
1,048,773.4794 MTL |
0.4260 USDT |
0.4210 USDT |
0.4322 USDT |
0.4218 USDT |
| 2025-11-06 |
0.4198 USDT |
847,078.3172 MTL |
0.4132 USDT |
0.4063 USDT |
0.4166 USDT |
0.4260 USDT |
| 2025-11-05 |
0.3992 USDT |
1,059,456.4575 MTL |
0.4055 USDT |
0.3639 USDT |
0.4150 USDT |
0.4109 USDT |
| 2025-11-04 |
0.4093 USDT |
1,309,239.0377 MTL |
0.4048 USDT |
0.3891 USDT |
0.4128 USDT |
0.4091 USDT |
| 2025-11-03 |
0.4090 USDT |
1,622,763.2561 MTL |
0.4214 USDT |
0.3925 USDT |
0.4098 USDT |
0.4048 USDT |
| 2025-11-02 |
0.4563 USDT |
332,711.1510 MTL |
0.4526 USDT |
0.4477 USDT |
0.4548 USDT |
0.4554 USDT |
| 2025-11-01 |
0.4534 USDT |
876,255.0975 MTL |
0.4409 USDT |
0.4375 USDT |
0.4588 USDT |
0.4526 USDT |
| 2025-10-31 |
0.4479 USDT |
1,419,724.8894 MTL |
0.4421 USDT |
0.4361 USDT |
0.4534 USDT |
0.4600 USDT |
| 2025-10-30 |
0.4520 USDT |
1,931,526.3235 MTL |
0.4779 USDT |
0.4336 USDT |
0.4428 USDT |
0.4424 USDT |
| 2025-10-29 |
0.4769 USDT |
464,201.6272 MTL |
0.4762 USDT |
0.4705 USDT |
0.4815 USDT |
0.4759 USDT |
| 2025-10-28 |
0.4879 USDT |
1,741,133.4665 MTL |
0.4947 USDT |
0.4689 USDT |
0.4806 USDT |
0.4765 USDT |
| 2025-10-27 |
0.5036 USDT |
1,458,388.6563 MTL |
0.5134 USDT |
0.4886 USDT |
0.4921 USDT |
0.4918 USDT |
| 2025-10-26 |
0.5148 USDT |
20,328.9089 MTL |
0.5151 USDT |
0.5113 USDT |
0.5169 USDT |
0.5136 USDT |
| 2025-10-25 |
0.5036 USDT |
568,890.7810 MTL |
0.5076 USDT |
0.4947 USDT |
0.5041 USDT |
0.5054 USDT |
| 2025-10-24 |
0.5062 USDT |
708,117.1547 MTL |
0.5035 USDT |
0.4918 USDT |
0.5038 USDT |
0.5076 USDT |
| 2025-10-23 |
0.4934 USDT |
641,043.7563 MTL |
0.4916 USDT |
0.4638 USDT |
0.4939 USDT |
0.4988 USDT |
| 2025-10-22 |
0.4934 USDT |
1,210,939.8300 MTL |
0.4980 USDT |
0.4641 USDT |
0.4985 USDT |
0.4916 USDT |
| 2025-10-21 |
0.5055 USDT |
199,054.3170 MTL |
0.5076 USDT |
0.4888 USDT |
0.5286 USDT |
0.5253 USDT |
| 2025-10-20 |
0.5064 USDT |
312,945.4350 MTL |
0.4997 USDT |
0.4916 USDT |
0.4984 USDT |
0.5138 USDT |
| 2025-10-19 |
0.5047 USDT |
147,140.2993 MTL |
0.5058 USDT |
0.4960 USDT |
0.5033 USDT |
0.4997 USDT |
| 2025-10-18 |
0.4794 USDT |
422,481.2923 MTL |
0.4753 USDT |
0.4730 USDT |
0.4797 USDT |
0.4817 USDT |
| 2025-10-17 |
0.4717 USDT |
717,521.5620 MTL |
0.4712 USDT |
0.4467 USDT |
0.4694 USDT |
0.4761 USDT |
| 2025-10-16 |
0.5099 USDT |
1,028,771.8710 MTL |
0.5133 USDT |
0.4861 USDT |
0.4958 USDT |
0.4922 USDT |