Identifier on Kucoin: MLK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-09 |
0.3069 USDT |
10,841.8481 |
0.3122 USDT |
0.3025 USDT |
0.3122 USDT |
0.3098 USDT |
| 2024-05-08 |
0.3123 USDT |
31,382.2904 |
0.3141 USDT |
0.3077 USDT |
0.3143 USDT |
0.3136 USDT |
| 2024-05-07 |
0.3165 USDT |
116,806.2859 |
0.3128 USDT |
0.3128 USDT |
0.3184 USDT |
0.3169 USDT |
| 2024-05-06 |
0.3152 USDT |
173,690.9117 |
0.3137 USDT |
0.3120 USDT |
0.3193 USDT |
0.3125 USDT |
| 2024-05-05 |
0.3139 USDT |
132,675.0607 |
0.3126 USDT |
0.3107 USDT |
0.3170 USDT |
0.3140 USDT |
| 2024-05-04 |
0.3127 USDT |
161,152.0433 |
0.3133 USDT |
0.3116 USDT |
0.3134 USDT |
0.3128 USDT |
| 2024-05-03 |
0.3091 USDT |
323,646.1878 |
0.3087 USDT |
0.3057 USDT |
0.3127 USDT |
0.3125 USDT |
| 2024-05-02 |
0.3063 USDT |
169,431.2744 |
0.3075 USDT |
0.3025 USDT |
0.3125 USDT |
0.3096 USDT |
| 2024-05-01 |
0.3047 USDT |
304,212.1387 |
0.3215 USDT |
0.2954 USDT |
0.3247 USDT |
0.3040 USDT |
| 2024-04-30 |
0.3301 USDT |
614,016.8939 |
0.3153 USDT |
0.3153 USDT |
0.3616 USDT |
0.3262 USDT |
| 2024-04-29 |
0.3184 USDT |
201,616.0796 |
0.3189 USDT |
0.3137 USDT |
0.3229 USDT |
0.3158 USDT |
| 2024-04-28 |
0.3232 USDT |
248,084.0629 |
0.3231 USDT |
0.3220 USDT |
0.3243 USDT |
0.3227 USDT |
| 2024-04-27 |
0.3205 USDT |
306,362.2028 |
0.3244 USDT |
0.3169 USDT |
0.3249 USDT |
0.3231 USDT |
| 2024-04-26 |
0.3264 USDT |
205,014.9769 |
0.3310 USDT |
0.3239 USDT |
0.3321 USDT |
0.3242 USDT |
| 2024-04-25 |
0.3248 USDT |
148,422.4179 |
0.3298 USDT |
0.3184 USDT |
0.3324 USDT |
0.3324 USDT |
| 2024-04-24 |
0.3390 USDT |
116,265.9268 |
0.3363 USDT |
0.3323 USDT |
0.3449 USDT |
0.3324 USDT |
| 2024-04-23 |
0.3370 USDT |
118,479.8812 |
0.3367 USDT |
0.3347 USDT |
0.3390 USDT |
0.3351 USDT |
| 2024-04-22 |
0.3346 USDT |
187,746.4556 |
0.3306 USDT |
0.3305 USDT |
0.3357 USDT |
0.3354 USDT |
| 2024-04-21 |
0.3305 USDT |
196,733.6598 |
0.3293 USDT |
0.3293 USDT |
0.3315 USDT |
0.3306 USDT |
| 2024-04-20 |
0.3226 USDT |
117,314.5782 |
0.3124 USDT |
0.3124 USDT |
0.3285 USDT |
0.3283 USDT |
| 2024-04-19 |
0.3147 USDT |
71,634.4536 |
0.3175 USDT |
0.2981 USDT |
0.3175 USDT |
0.3158 USDT |
| 2024-04-18 |
0.3119 USDT |
109,718.3294 |
0.3090 USDT |
0.3032 USDT |
0.3177 USDT |
0.3148 USDT |
| 2024-04-17 |
0.3174 USDT |
53,327.8538 |
0.3189 USDT |
0.3046 USDT |
0.3208 USDT |
0.3100 USDT |
| 2024-04-16 |
0.3162 USDT |
138,540.6560 |
0.3162 USDT |
0.3096 USDT |
0.3239 USDT |
0.3151 USDT |
| 2024-04-15 |
0.3266 USDT |
181,216.2202 |
0.3266 USDT |
0.3162 USDT |
0.3332 USDT |
0.3162 USDT |
| 2024-04-14 |
0.3156 USDT |
63,717.9973 |
0.3132 USDT |
0.3080 USDT |
0.3214 USDT |
0.3177 USDT |
| 2024-04-13 |
0.3422 USDT |
45,667.8613 |
0.3583 USDT |
0.3056 USDT |
0.3597 USDT |
0.3072 USDT |
| 2024-04-12 |
0.3866 USDT |
311,924.5138 |
0.3856 USDT |
0.3572 USDT |
0.4028 USDT |
0.3594 USDT |
| 2024-04-11 |
0.3788 USDT |
144,322.1330 |
0.3824 USDT |
0.3740 USDT |
0.3848 USDT |
0.3835 USDT |
| 2024-04-10 |
0.3777 USDT |
212,084.2277 |
0.3745 USDT |
0.3696 USDT |
0.3839 USDT |
0.3822 USDT |
| 2024-04-09 |
0.3818 USDT |
118,702.7817 |
0.3882 USDT |
0.3747 USDT |
0.3882 USDT |
0.3747 USDT |
| 2024-04-08 |
0.3816 USDT |
191,627.1425 |
0.3785 USDT |
0.3740 USDT |
0.3890 USDT |
0.3882 USDT |
| 2024-04-07 |
0.3789 USDT |
134,025.9245 |
0.3743 USDT |
0.3743 USDT |
0.3803 USDT |
0.3785 USDT |
| 2024-04-06 |
0.3698 USDT |
230,318.4767 |
0.3622 USDT |
0.3622 USDT |
0.3839 USDT |
0.3742 USDT |
| 2024-04-05 |
0.3632 USDT |
201,036.6277 |
0.3687 USDT |
0.3562 USDT |
0.3755 USDT |
0.3617 USDT |
| 2024-04-04 |
0.3607 USDT |
216,239.0093 |
0.3557 USDT |
0.3524 USDT |
0.3692 USDT |
0.3654 USDT |
| 2024-04-03 |
0.3565 USDT |
160,276.8800 |
0.3529 USDT |
0.3521 USDT |
0.3591 USDT |
0.3561 USDT |
| 2024-04-02 |
0.3556 USDT |
219,125.9265 |
0.3820 USDT |
0.3492 USDT |
0.3823 USDT |
0.3536 USDT |
| 2024-04-01 |
0.3923 USDT |
151,068.9527 |
0.4038 USDT |
0.3775 USDT |
0.4057 USDT |
0.3828 USDT |
| 2024-03-31 |
0.4039 USDT |
162,402.3593 |
0.4052 USDT |
0.4008 USDT |
0.4061 USDT |
0.4038 USDT |
| 2024-03-30 |
0.4076 USDT |
133,195.6029 |
0.4032 USDT |
0.4032 USDT |
0.4142 USDT |
0.4095 USDT |
| 2024-03-29 |
0.4035 USDT |
168,419.3990 |
0.4085 USDT |
0.3969 USDT |
0.4097 USDT |
0.4028 USDT |
| 2024-03-28 |
0.4041 USDT |
146,788.6209 |
0.4050 USDT |
0.3944 USDT |
0.4121 USDT |
0.4096 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 |