Identifier on Kucoin: MLK-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-28 |
0.3991 USDT |
72,768.6378 |
0.4050 USDT |
0.3944 USDT |
0.4051 USDT |
0.4049 USDT |
2024-03-27 |
0.4119 USDT |
174,720.5709 |
0.4221 USDT |
0.4037 USDT |
0.4344 USDT |
0.4049 USDT |
2024-03-26 |
0.4089 USDT |
163,404.8006 |
0.3954 USDT |
0.3954 USDT |
0.4279 USDT |
0.4207 USDT |
2024-03-25 |
0.3858 USDT |
267,979.1043 |
0.3817 USDT |
0.3804 USDT |
0.4086 USDT |
0.3956 USDT |
2024-03-24 |
0.3738 USDT |
151,416.2229 |
0.3771 USDT |
0.3711 USDT |
0.3838 USDT |
0.3838 USDT |
2024-03-23 |
0.3713 USDT |
117,587.6006 |
0.3699 USDT |
0.3644 USDT |
0.3791 USDT |
0.3770 USDT |
2024-03-22 |
0.3752 USDT |
271,561.2299 |
0.3741 USDT |
0.3691 USDT |
0.4019 USDT |
0.3698 USDT |
2024-03-21 |
0.3709 USDT |
107,419.5769 |
0.3650 USDT |
0.3639 USDT |
0.3769 USDT |
0.3734 USDT |
2024-03-20 |
0.3501 USDT |
193,403.7110 |
0.3372 USDT |
0.3319 USDT |
0.3638 USDT |
0.3634 USDT |
2024-03-19 |
0.3465 USDT |
72,825.4919 |
0.3638 USDT |
0.3319 USDT |
0.3665 USDT |
0.3506 USDT |
2024-03-18 |
0.3716 USDT |
282,493.6579 |
0.3788 USDT |
0.3568 USDT |
0.3798 USDT |
0.3627 USDT |
2024-03-17 |
0.3703 USDT |
332,660.1525 |
0.3665 USDT |
0.3445 USDT |
0.3822 USDT |
0.3776 USDT |
2024-03-16 |
0.4041 USDT |
218,466.0823 |
0.4155 USDT |
0.3772 USDT |
0.4165 USDT |
0.3807 USDT |
2024-03-15 |
0.4262 USDT |
285,349.6852 |
0.4486 USDT |
0.3986 USDT |
0.4530 USDT |
0.4129 USDT |
2024-03-14 |
0.4533 USDT |
339,572.7475 |
0.4646 USDT |
0.4341 USDT |
0.4724 USDT |
0.4407 USDT |
2024-03-13 |
0.4608 USDT |
288,940.8750 |
0.4600 USDT |
0.4523 USDT |
0.4795 USDT |
0.4590 USDT |
2024-03-12 |
0.4517 USDT |
556,322.3978 |
0.4668 USDT |
0.4305 USDT |
0.4692 USDT |
0.4459 USDT |
2024-03-11 |
0.4373 USDT |
1,058,912.0686 |
0.4317 USDT |
0.4169 USDT |
0.4563 USDT |
0.4503 USDT |
2024-03-10 |
0.4327 USDT |
1,085,098.8595 |
0.4203 USDT |
0.4194 USDT |
0.4400 USDT |
0.4302 USDT |
2024-03-09 |
0.4144 USDT |
889,156.7400 |
0.4139 USDT |
0.4073 USDT |
0.4228 USDT |
0.4201 USDT |
2024-03-08 |
0.4147 USDT |
693,697.6704 |
0.4260 USDT |
0.4015 USDT |
0.4261 USDT |
0.4131 USDT |
2024-03-07 |
0.4156 USDT |
365,075.4602 |
0.4136 USDT |
0.4076 USDT |
0.4267 USDT |
0.4176 USDT |
2024-03-06 |
0.3934 USDT |
61,987.2791 |
0.3996 USDT |
0.3851 USDT |
0.4134 USDT |
0.4030 USDT |
2024-03-05 |
0.4119 USDT |
214,487.7193 |
0.4066 USDT |
0.3797 USDT |
0.4720 USDT |
0.3838 USDT |
2024-03-04 |
0.4012 USDT |
127,517.9614 |
0.3880 USDT |
0.3874 USDT |
0.4196 USDT |
0.4073 USDT |
2024-03-03 |
0.3846 USDT |
280,176.8336 |
0.3991 USDT |
0.3708 USDT |
0.4162 USDT |
0.3839 USDT |
2024-03-02 |
0.3846 USDT |
284,509.3735 |
0.3863 USDT |
0.3753 USDT |
0.3936 USDT |
0.3886 USDT |
2024-03-01 |
0.3720 USDT |
242,067.8718 |
0.3600 USDT |
0.3588 USDT |
0.3789 USDT |
0.3740 USDT |
2024-02-29 |
0.3527 USDT |
262,335.5067 |
0.3341 USDT |
0.3318 USDT |
0.3790 USDT |
0.3599 USDT |
2024-02-28 |
0.3297 USDT |
162,600.8568 |
0.3278 USDT |
0.3229 USDT |
0.3356 USDT |
0.3239 USDT |
2024-02-27 |
0.3242 USDT |
180,918.5641 |
0.3287 USDT |
0.3177 USDT |
0.3288 USDT |
0.3216 USDT |
2024-02-26 |
0.3218 USDT |
211,389.3528 |
0.3264 USDT |
0.3142 USDT |
0.3316 USDT |
0.3280 USDT |
2024-02-25 |
0.3257 USDT |
181,386.0100 |
0.3270 USDT |
0.3228 USDT |
0.3294 USDT |
0.3241 USDT |
2024-02-24 |
0.3263 USDT |
196,345.4857 |
0.3297 USDT |
0.3222 USDT |
0.3367 USDT |
0.3261 USDT |
2024-02-23 |
0.3291 USDT |
118,964.7205 |
0.3238 USDT |
0.3238 USDT |
0.3331 USDT |
0.3275 USDT |
2024-02-22 |
0.3214 USDT |
216,797.0358 |
0.3196 USDT |
0.3167 USDT |
0.3258 USDT |
0.3237 USDT |
2024-02-21 |
0.3184 USDT |
155,673.4730 |
0.3253 USDT |
0.3117 USDT |
0.3303 USDT |
0.3128 USDT |
2024-02-20 |
0.3240 USDT |
192,968.1344 |
0.3272 USDT |
0.3156 USDT |
0.3317 USDT |
0.3180 USDT |
2024-02-19 |
0.3218 USDT |
265,921.1853 |
0.3176 USDT |
0.3155 USDT |
0.3301 USDT |
0.3240 USDT |
2024-02-18 |
0.3142 USDT |
261,936.1582 |
0.3167 USDT |
0.3100 USDT |
0.3182 USDT |
0.3154 USDT |
2024-02-17 |
0.3177 USDT |
316,820.4083 |
0.3192 USDT |
0.3081 USDT |
0.3293 USDT |
0.3160 USDT |
2024-02-16 |
0.3223 USDT |
188,837.6119 |
0.3138 USDT |
0.3138 USDT |
0.3332 USDT |
0.3179 USDT |
2024-02-15 |
0.3155 USDT |
221,877.6455 |
0.3173 USDT |
0.3132 USDT |
0.3189 USDT |
0.3133 USDT |
2024-02-14 |
0.3168 USDT |
93,920.7526 |
0.3093 USDT |
0.3093 USDT |
0.3319 USDT |
0.3162 USDT |
2024-02-13 |
0.3127 USDT |
79,331.2380 |
0.3149 USDT |
0.3068 USDT |
0.3164 USDT |
0.3093 USDT |
2024-02-12 |
0.3104 USDT |
157,221.3099 |
0.3091 USDT |
0.3077 USDT |
0.3174 USDT |
0.3144 USDT |
2024-02-11 |
0.3053 USDT |
94,821.8638 |
0.3031 USDT |
0.3022 USDT |
0.3106 USDT |
0.3091 USDT |
2024-02-10 |
0.3050 USDT |
142,352.1490 |
0.3055 USDT |
0.3005 USDT |
0.3058 USDT |
0.3031 USDT |
2024-02-09 |
0.3035 USDT |
173,878.0000 |
0.2986 USDT |
0.2984 USDT |
0.3073 USDT |
0.3053 USDT |
2024-02-08 |
0.2979 USDT |
315,560.2623 |
0.2949 USDT |
0.2910 USDT |
0.3000 USDT |
0.2985 USDT |