Identifier on Huobi: mtlusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-06 |
0.2665 USDT |
958,650.4468 MTL |
0.2647 USDT |
0.2429 USDT |
0.2650 USDT |
0.2792 USDT |
| 2026-02-05 |
0.2825 USDT |
858,116.8726 MTL |
0.3098 USDT |
0.2571 USDT |
0.2685 USDT |
0.2636 USDT |
| 2026-02-03 |
0.3251 USDT |
263,776.3781 MTL |
0.3257 USDT |
0.2932 USDT |
0.3101 USDT |
0.3349 USDT |
| 2026-02-02 |
0.3151 USDT |
5,292.5528 MTL |
0.3145 USDT |
0.3086 USDT |
0.3193 USDT |
0.3086 USDT |
| 2026-02-01 |
0.3185 USDT |
274,732.1824 MTL |
0.3075 USDT |
0.3058 USDT |
0.3136 USDT |
0.3107 USDT |
| 2026-01-31 |
0.3225 USDT |
1,131,528.1447 MTL |
0.3354 USDT |
0.2886 USDT |
0.3090 USDT |
0.3075 USDT |
| 2026-01-30 |
0.3329 USDT |
413,296.5298 MTL |
0.3331 USDT |
0.3273 USDT |
0.3336 USDT |
0.3445 USDT |
| 2026-01-29 |
0.3487 USDT |
496,409.8639 MTL |
0.3589 USDT |
0.3406 USDT |
0.3423 USDT |
0.3415 USDT |
| 2026-01-28 |
0.3574 USDT |
340,889.2319 MTL |
0.3543 USDT |
0.3519 USDT |
0.3602 USDT |
0.3588 USDT |
| 2026-01-27 |
0.3611 USDT |
1,096,110.3888 MTL |
0.3570 USDT |
0.3465 USDT |
0.3498 USDT |
0.3516 USDT |
| 2026-01-26 |
0.3573 USDT |
301,204.0829 MTL |
0.3579 USDT |
0.3500 USDT |
0.3554 USDT |
0.3569 USDT |
| 2026-01-24 |
0.3713 USDT |
335,647.5148 MTL |
0.3764 USDT |
0.3615 USDT |
0.3670 USDT |
0.3746 USDT |
| 2026-01-23 |
0.3716 USDT |
688,683.4718 MTL |
0.3726 USDT |
0.3613 USDT |
0.3704 USDT |
0.3765 USDT |
| 2026-01-22 |
0.3678 USDT |
884,400.5464 MTL |
0.3638 USDT |
0.3537 USDT |
0.3616 USDT |
0.3703 USDT |
| 2026-01-21 |
0.3651 USDT |
75,421.6134 MTL |
0.3681 USDT |
0.3602 USDT |
0.3629 USDT |
0.3628 USDT |
| 2026-01-20 |
0.3695 USDT |
1,031,688.3859 MTL |
0.3733 USDT |
0.3544 USDT |
0.3602 USDT |
0.3600 USDT |
| 2026-01-19 |
0.3757 USDT |
446,102.2337 MTL |
0.3783 USDT |
0.3701 USDT |
0.3737 USDT |
0.3733 USDT |
| 2026-01-18 |
0.3997 USDT |
1,607,755.0563 MTL |
0.3904 USDT |
0.3833 USDT |
0.3900 USDT |
0.4079 USDT |
| 2026-01-17 |
0.3898 USDT |
840,312.1688 MTL |
0.3874 USDT |
0.3828 USDT |
0.3882 USDT |
0.3908 USDT |
| 2026-01-16 |
0.3901 USDT |
998,011.9380 MTL |
0.3835 USDT |
0.3807 USDT |
0.3839 USDT |
0.3911 USDT |
| 2026-01-15 |
0.3853 USDT |
192,543.5833 MTL |
0.3879 USDT |
0.3815 USDT |
0.3848 USDT |
0.3830 USDT |
| 2026-01-14 |
0.4037 USDT |
3,695,500.4658 MTL |
0.4030 USDT |
0.3929 USDT |
0.3998 USDT |
0.3967 USDT |
| 2026-01-13 |
0.4036 USDT |
2,174,411.6814 MTL |
0.4084 USDT |
0.3866 USDT |
0.4044 USDT |
0.4036 USDT |
| 2026-01-12 |
0.3784 USDT |
1,437,141.6100 MTL |
0.3788 USDT |
0.3674 USDT |
0.3760 USDT |
0.3769 USDT |
| 2026-01-11 |
0.3848 USDT |
1,101,461.8477 MTL |
0.3890 USDT |
0.3725 USDT |
0.3811 USDT |
0.3789 USDT |
| 2026-01-10 |
0.3682 USDT |
521,926.0354 MTL |
0.3667 USDT |
0.3523 USDT |
0.3661 USDT |
0.3725 USDT |
| 2026-01-09 |
0.3713 USDT |
1,673,941.1718 MTL |
0.3733 USDT |
0.3492 USDT |
0.3674 USDT |
0.3663 USDT |
| 2026-01-08 |
0.3527 USDT |
3,036,132.8158 MTL |
0.3488 USDT |
0.2719 USDT |
0.3557 USDT |
0.3836 USDT |
| 2026-01-07 |
0.2972 USDT |
3,388,281.8186 MTL |
0.2751 USDT |
0.2630 USDT |
0.2807 USDT |
0.3487 USDT |
| 2026-01-06 |
0.2869 USDT |
2,353,900.3985 MTL |
0.2586 USDT |
0.2558 USDT |
0.2599 USDT |
0.2817 USDT |
| 2026-01-05 |
0.2572 USDT |
2,125,706.9844 MTL |
0.2524 USDT |
0.2476 USDT |
0.2536 USDT |
0.2642 USDT |
| 2026-01-04 |
0.2532 USDT |
1,074,204.5825 MTL |
0.2506 USDT |
0.2458 USDT |
0.2520 USDT |
0.2607 USDT |
| 2026-01-03 |
0.2517 USDT |
336,363.2334 MTL |
0.2524 USDT |
0.2464 USDT |
0.2526 USDT |
0.2509 USDT |
| 2026-01-02 |
0.2525 USDT |
1,678,015.2925 MTL |
0.2536 USDT |
0.2432 USDT |
0.2530 USDT |
0.2521 USDT |
| 2026-01-01 |
0.2532 USDT |
1,716,107.1338 MTL |
0.2529 USDT |
0.2481 USDT |
0.2531 USDT |
0.2533 USDT |
| 2025-12-31 |
0.2578 USDT |
2,431,763.0111 MTL |
0.2543 USDT |
0.2448 USDT |
0.2583 USDT |
0.2577 USDT |
| 2025-12-30 |
0.2599 USDT |
2,026,644.3174 MTL |
0.2627 USDT |
0.2344 USDT |
0.2503 USDT |
0.2602 USDT |
| 2025-12-29 |
0.2652 USDT |
1,125,030.1153 MTL |
0.2554 USDT |
0.2493 USDT |
0.2591 USDT |
0.2661 USDT |
| 2025-12-28 |
0.2552 USDT |
2,476,900.7627 MTL |
0.2582 USDT |
0.2473 USDT |
0.2541 USDT |
0.2541 USDT |
| 2025-12-27 |
0.2598 USDT |
101,078.9518 MTL |
0.2643 USDT |
0.2372 USDT |
0.2595 USDT |
0.2538 USDT |
| 2025-12-26 |
0.2689 USDT |
119,256.4810 MTL |
0.2721 USDT |
0.2614 USDT |
0.2705 USDT |
0.2690 USDT |
| 2025-12-25 |
0.2775 USDT |
2,228,350.5607 MTL |
0.2732 USDT |
0.2459 USDT |
0.2770 USDT |
0.2725 USDT |
| 2025-12-24 |
0.2634 USDT |
1,209,357.9736 MTL |
0.2765 USDT |
0.2431 USDT |
0.2592 USDT |
0.2591 USDT |
| 2025-12-23 |
0.2705 USDT |
1,247,091.0939 MTL |
0.2729 USDT |
0.2256 USDT |
0.2701 USDT |
0.2739 USDT |
| 2025-12-22 |
0.2748 USDT |
769,061.8022 MTL |
0.2734 USDT |
0.2125 USDT |
0.2575 USDT |
0.2709 USDT |
| 2025-12-21 |
0.2733 USDT |
668,969.2747 MTL |
0.2901 USDT |
0.2342 USDT |
0.2738 USDT |
0.2737 USDT |
| 2025-12-20 |
0.3151 USDT |
646,667.2977 MTL |
0.3200 USDT |
0.2982 USDT |
0.3203 USDT |
0.3169 USDT |
| 2025-12-19 |
0.3152 USDT |
1,224,484.9386 MTL |
0.2954 USDT |
0.2946 USDT |
0.3033 USDT |
0.3172 USDT |
| 2025-12-18 |
0.3073 USDT |
2,200,446.7519 MTL |
0.3265 USDT |
0.2801 USDT |
0.2974 USDT |
0.3025 USDT |
| 2025-12-17 |
0.3445 USDT |
1,567,073.4555 MTL |
0.3513 USDT |
0.2829 USDT |
0.3252 USDT |
0.3265 USDT |