Identifier on Huobi: mtlusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.3513 USDT |
24,664.7257 MTL |
0.3514 USDT |
0.3500 USDT |
0.3537 USDT |
0.3508 USDT |
| 2025-12-15 |
0.3633 USDT |
3,666,690.7652 MTL |
0.3777 USDT |
0.3200 USDT |
0.3483 USDT |
0.3479 USDT |
| 2025-12-14 |
0.3816 USDT |
848,943.1250 MTL |
0.3799 USDT |
0.3692 USDT |
0.3772 USDT |
0.3838 USDT |
| 2025-12-13 |
0.3875 USDT |
1,244,655.4336 MTL |
0.3917 USDT |
0.3742 USDT |
0.3838 USDT |
0.3795 USDT |
| 2025-12-12 |
0.4048 USDT |
2,514,268.3666 MTL |
0.4031 USDT |
0.3934 USDT |
0.3994 USDT |
0.3979 USDT |
| 2025-12-11 |
0.3842 USDT |
4,578,439.1267 MTL |
0.4072 USDT |
0.3531 USDT |
0.3903 USDT |
0.3879 USDT |
| 2025-12-10 |
0.4104 USDT |
1,462,382.8435 MTL |
0.4107 USDT |
0.3946 USDT |
0.4124 USDT |
0.4073 USDT |
| 2025-12-09 |
0.4019 USDT |
4,353,728.8247 MTL |
0.3874 USDT |
0.3766 USDT |
0.3875 USDT |
0.4097 USDT |
| 2025-12-08 |
0.3892 USDT |
1,359,033.7374 MTL |
0.3896 USDT |
0.3799 USDT |
0.3893 USDT |
0.3849 USDT |
| 2025-12-07 |
0.3938 USDT |
1,507,379.9488 MTL |
0.3999 USDT |
0.3743 USDT |
0.3912 USDT |
0.3928 USDT |
| 2025-12-06 |
0.3944 USDT |
811,842.1095 MTL |
0.3932 USDT |
0.3863 USDT |
0.3924 USDT |
0.4001 USDT |
| 2025-12-05 |
0.3938 USDT |
797,277.6577 MTL |
0.4025 USDT |
0.3829 USDT |
0.3937 USDT |
0.3931 USDT |
| 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 |