Identifier on Huobi: mtlusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-20 |
1.1139 USDT |
530,995.3254 MTL |
1.1221 USDT |
1.0904 USDT |
1.1007 USDT |
1.1050 USDT |
| 2023-08-19 |
1.1049 USDT |
301,960.0752 MTL |
1.0922 USDT |
1.0860 USDT |
1.0937 USDT |
1.1284 USDT |
| 2023-08-18 |
1.0877 USDT |
330,540.5263 MTL |
1.0436 USDT |
1.0436 USDT |
1.0750 USDT |
1.0713 USDT |
| 2023-08-17 |
1.1462 USDT |
354,770.5403 MTL |
1.1548 USDT |
1.0872 USDT |
1.1218 USDT |
1.1781 USDT |
| 2023-08-16 |
1.2034 USDT |
324,302.5924 MTL |
1.2145 USDT |
1.1700 USDT |
1.1784 USDT |
1.1851 USDT |
| 2023-08-15 |
1.2831 USDT |
396,062.5400 MTL |
1.3143 USDT |
1.1838 USDT |
1.2110 USDT |
1.2134 USDT |
| 2023-08-14 |
1.3142 USDT |
308,796.4983 MTL |
1.2988 USDT |
1.2954 USDT |
1.3031 USDT |
1.3250 USDT |
| 2023-08-13 |
1.3077 USDT |
381,629.2780 MTL |
1.2998 USDT |
1.2967 USDT |
1.3029 USDT |
1.3071 USDT |
| 2023-08-12 |
1.3040 USDT |
352,379.6139 MTL |
1.3084 USDT |
1.2934 USDT |
1.2964 USDT |
1.3017 USDT |
| 2023-08-11 |
1.3133 USDT |
360,460.7114 MTL |
1.3232 USDT |
1.3011 USDT |
1.3048 USDT |
1.3045 USDT |
| 2023-08-10 |
1.3019 USDT |
325,523.8676 MTL |
1.3019 USDT |
1.2940 USDT |
1.2971 USDT |
1.3084 USDT |
| 2023-08-09 |
1.2969 USDT |
366,476.4516 MTL |
1.2980 USDT |
1.2861 USDT |
1.2926 USDT |
1.2952 USDT |
| 2023-08-08 |
1.2953 USDT |
386,403.8986 MTL |
1.3070 USDT |
1.2775 USDT |
1.2913 USDT |
1.2932 USDT |
| 2023-08-07 |
1.3348 USDT |
422,179.4930 MTL |
1.3676 USDT |
1.2818 USDT |
1.2936 USDT |
1.3016 USDT |
| 2023-08-06 |
1.4022 USDT |
282,993.3016 MTL |
1.4164 USDT |
1.3717 USDT |
1.3808 USDT |
1.3775 USDT |
| 2023-08-05 |
1.3949 USDT |
430,104.9689 MTL |
1.3934 USDT |
1.3673 USDT |
1.3717 USDT |
1.4153 USDT |
| 2023-08-04 |
1.4176 USDT |
347,542.7178 MTL |
1.4509 USDT |
1.3886 USDT |
1.4009 USDT |
1.3916 USDT |
| 2023-08-03 |
1.4599 USDT |
299,651.6780 MTL |
1.4870 USDT |
1.4270 USDT |
1.4459 USDT |
1.4705 USDT |
| 2023-08-02 |
1.4527 USDT |
416,851.6735 MTL |
1.4390 USDT |
1.4103 USDT |
1.4402 USDT |
1.4750 USDT |
| 2023-08-01 |
1.3293 USDT |
348,429.3643 MTL |
1.3223 USDT |
1.2827 USDT |
1.2868 USDT |
1.3954 USDT |
| 2023-07-31 |
1.3253 USDT |
423,457.8894 MTL |
1.3223 USDT |
1.3087 USDT |
1.3199 USDT |
1.3246 USDT |
| 2023-07-30 |
1.3460 USDT |
405,436.5057 MTL |
1.3783 USDT |
1.2931 USDT |
1.3148 USDT |
1.3139 USDT |
| 2023-07-29 |
1.3615 USDT |
408,126.4572 MTL |
1.3701 USDT |
1.3401 USDT |
1.3517 USDT |
1.3697 USDT |
| 2023-07-28 |
1.3432 USDT |
359,724.4710 MTL |
1.2992 USDT |
1.2974 USDT |
1.3252 USDT |
1.3599 USDT |
| 2023-07-27 |
1.2905 USDT |
385,919.9025 MTL |
1.2959 USDT |
1.2695 USDT |
1.2800 USDT |
1.2796 USDT |
| 2023-07-26 |
1.2850 USDT |
376,035.8014 MTL |
1.3050 USDT |
1.2649 USDT |
1.2704 USDT |
1.3060 USDT |
| 2023-07-25 |
1.2882 USDT |
450,719.1477 MTL |
1.2941 USDT |
1.2712 USDT |
1.2833 USDT |
1.3025 USDT |
| 2023-07-24 |
1.3124 USDT |
380,513.6696 MTL |
1.3823 USDT |
1.2365 USDT |
1.2753 USDT |
1.2710 USDT |
| 2023-07-23 |
1.3849 USDT |
289,253.1719 MTL |
1.3694 USDT |
1.3628 USDT |
1.3812 USDT |
1.3935 USDT |
| 2023-07-22 |
1.3886 USDT |
279,513.8800 MTL |
1.3776 USDT |
1.3763 USDT |
1.3852 USDT |
1.3854 USDT |
| 2023-07-21 |
1.3789 USDT |
398,929.5466 MTL |
1.3841 USDT |
1.3659 USDT |
1.3710 USDT |
1.3827 USDT |
| 2023-07-20 |
1.3838 USDT |
329,633.8535 MTL |
1.3768 USDT |
1.3637 USDT |
1.3720 USDT |
1.3670 USDT |
| 2023-07-19 |
1.3849 USDT |
340,073.2649 MTL |
1.3722 USDT |
1.3666 USDT |
1.3785 USDT |
1.3939 USDT |
| 2023-07-18 |
1.3783 USDT |
359,376.4977 MTL |
1.4113 USDT |
1.3422 USDT |
1.3541 USDT |
1.3648 USDT |
| 2023-07-17 |
1.4134 USDT |
349,868.4182 MTL |
1.4314 USDT |
1.3669 USDT |
1.3820 USDT |
1.3850 USDT |
| 2023-07-16 |
1.4293 USDT |
388,400.9572 MTL |
1.4563 USDT |
1.4129 USDT |
1.4220 USDT |
1.4271 USDT |
| 2023-07-15 |
1.4148 USDT |
329,480.2859 MTL |
1.4120 USDT |
1.3765 USDT |
1.3978 USDT |
1.4341 USDT |
| 2023-07-14 |
1.4320 USDT |
379,152.7901 MTL |
1.4369 USDT |
1.2946 USDT |
1.4015 USDT |
1.3712 USDT |
| 2023-07-13 |
1.4502 USDT |
418,486.2887 MTL |
1.4398 USDT |
1.4017 USDT |
1.4183 USDT |
1.4222 USDT |
| 2023-07-12 |
1.5043 USDT |
352,402.6825 MTL |
1.5323 USDT |
1.4335 USDT |
1.4389 USDT |
1.4336 USDT |
| 2023-07-11 |
1.5231 USDT |
333,186.1251 MTL |
1.5221 USDT |
1.4781 USDT |
1.4946 USDT |
1.5185 USDT |
| 2023-07-10 |
1.4845 USDT |
374,979.7007 MTL |
1.3747 USDT |
1.3559 USDT |
1.3726 USDT |
1.5174 USDT |
| 2023-07-09 |
1.4101 USDT |
7,496.4255 MTL |
1.4382 USDT |
1.3791 USDT |
1.3840 USDT |
1.3862 USDT |
| 2023-07-08 |
1.4153 USDT |
16,301.0372 MTL |
1.3849 USDT |
1.3849 USDT |
1.3850 USDT |
1.4208 USDT |
| 2023-07-07 |
1.3670 USDT |
332,063.1902 MTL |
1.3185 USDT |
1.3066 USDT |
1.3453 USDT |
1.3719 USDT |
| 2023-07-06 |
1.3644 USDT |
406,892.1894 MTL |
1.4070 USDT |
1.3045 USDT |
1.3289 USDT |
1.3273 USDT |
| 2023-07-05 |
1.4108 USDT |
415,285.7796 MTL |
1.3520 USDT |
1.3374 USDT |
1.3902 USDT |
1.3956 USDT |
| 2023-07-04 |
1.3670 USDT |
455,271.0172 MTL |
1.3380 USDT |
1.3033 USDT |
1.3305 USDT |
1.3627 USDT |
| 2023-07-03 |
1.3164 USDT |
365,027.0474 MTL |
1.2618 USDT |
1.2597 USDT |
1.2903 USDT |
1.3377 USDT |
| 2023-07-02 |
1.2480 USDT |
340,051.3993 MTL |
1.2796 USDT |
1.2253 USDT |
1.2452 USDT |
1.2488 USDT |