Identifier on Kucoin: MLK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.2264 USDT |
10,943.1332 |
0.2273 USDT |
0.2224 USDT |
0.2295 USDT |
0.2229 USDT |
| 2024-08-26 |
0.2301 USDT |
8,014.6002 |
0.2349 USDT |
0.2252 USDT |
0.2365 USDT |
0.2273 USDT |
| 2024-08-25 |
0.2395 USDT |
17,954.7321 |
0.2401 USDT |
0.2315 USDT |
0.2497 USDT |
0.2361 USDT |
| 2024-08-24 |
0.2377 USDT |
4,470.0582 |
0.2358 USDT |
0.2358 USDT |
0.2417 USDT |
0.2388 USDT |
| 2024-08-23 |
0.2330 USDT |
21,043.7408 |
0.2260 USDT |
0.2233 USDT |
0.2388 USDT |
0.2359 USDT |
| 2024-08-22 |
0.2244 USDT |
3,710.8125 |
0.2230 USDT |
0.2221 USDT |
0.2260 USDT |
0.2246 USDT |
| 2024-08-21 |
0.2207 USDT |
6,884.6163 |
0.2207 USDT |
0.2167 USDT |
0.2250 USDT |
0.2242 USDT |
| 2024-08-20 |
0.2202 USDT |
5,031.2732 |
0.2177 USDT |
0.2167 USDT |
0.2236 USDT |
0.2196 USDT |
| 2024-08-19 |
0.2159 USDT |
8,559.1816 |
0.2167 USDT |
0.2139 USDT |
0.2185 USDT |
0.2162 USDT |
| 2024-08-18 |
0.2166 USDT |
8,912.2461 |
0.2159 USDT |
0.2143 USDT |
0.2201 USDT |
0.2181 USDT |
| 2024-08-17 |
0.2158 USDT |
5,354.1392 |
0.2172 USDT |
0.2123 USDT |
0.2194 USDT |
0.2146 USDT |
| 2024-08-16 |
0.2148 USDT |
5,690.3422 |
0.2167 USDT |
0.2132 USDT |
0.2171 USDT |
0.2170 USDT |
| 2024-08-15 |
0.2174 USDT |
8,619.8715 |
0.2177 USDT |
0.2121 USDT |
0.2219 USDT |
0.2170 USDT |
| 2024-08-14 |
0.2211 USDT |
6,866.5387 |
0.2231 USDT |
0.2169 USDT |
0.2250 USDT |
0.2177 USDT |
| 2024-08-13 |
0.2183 USDT |
22,274.9216 |
0.2220 USDT |
0.2138 USDT |
0.2228 USDT |
0.2226 USDT |
| 2024-08-12 |
0.2199 USDT |
9,440,925.4361 |
0.2177 USDT |
0.2016 USDT |
0.2271 USDT |
0.2197 USDT |
| 2024-08-11 |
0.2266 USDT |
259,640.2824 |
0.2292 USDT |
0.2121 USDT |
0.2308 USDT |
0.2206 USDT |
| 2024-08-10 |
0.2290 USDT |
170,307.3110 |
0.2301 USDT |
0.2233 USDT |
0.2508 USDT |
0.2283 USDT |
| 2024-08-09 |
0.2258 USDT |
122,378.6019 |
0.2262 USDT |
0.2206 USDT |
0.2470 USDT |
0.2272 USDT |
| 2024-08-08 |
0.2151 USDT |
38,794.9216 |
0.2059 USDT |
0.2035 USDT |
0.2248 USDT |
0.2196 USDT |
| 2024-08-07 |
0.2132 USDT |
43,101.5314 |
0.2116 USDT |
0.2026 USDT |
0.2364 USDT |
0.2071 USDT |
| 2024-08-06 |
0.2125 USDT |
21,351.7069 |
0.2017 USDT |
0.2017 USDT |
0.2355 USDT |
0.2103 USDT |
| 2024-08-05 |
0.1977 USDT |
25,679.6033 |
0.2216 USDT |
0.1804 USDT |
0.2219 USDT |
0.2029 USDT |
| 2024-08-04 |
0.2259 USDT |
12,472.4550 |
0.2358 USDT |
0.2160 USDT |
0.2394 USDT |
0.2209 USDT |
| 2024-08-03 |
0.2394 USDT |
5,189.6263 |
0.2357 USDT |
0.2308 USDT |
0.2443 USDT |
0.2315 USDT |
| 2024-08-02 |
0.2439 USDT |
7,978.9804 |
0.2468 USDT |
0.2394 USDT |
0.2488 USDT |
0.2401 USDT |
| 2024-08-01 |
0.2475 USDT |
7,506.8978 |
0.2542 USDT |
0.2404 USDT |
0.2563 USDT |
0.2465 USDT |
| 2024-07-31 |
0.2594 USDT |
7,362.5017 |
0.2617 USDT |
0.2530 USDT |
0.2637 USDT |
0.2554 USDT |
| 2024-07-30 |
0.2628 USDT |
4,085.4719 |
0.2633 USDT |
0.2599 USDT |
0.2659 USDT |
0.2641 USDT |
| 2024-07-29 |
0.2643 USDT |
6,656.6057 |
0.2659 USDT |
0.2591 USDT |
0.2709 USDT |
0.2630 USDT |
| 2024-07-28 |
0.2683 USDT |
7,677.6869 |
0.2680 USDT |
0.2633 USDT |
0.2725 USDT |
0.2635 USDT |
| 2024-07-27 |
0.2676 USDT |
2,791.3436 |
0.2661 USDT |
0.2640 USDT |
0.2729 USDT |
0.2664 USDT |
| 2024-07-26 |
0.2628 USDT |
5,332.7545 |
0.2595 USDT |
0.2580 USDT |
0.2677 USDT |
0.2642 USDT |
| 2024-07-25 |
0.2570 USDT |
7,125.5858 |
0.2659 USDT |
0.2508 USDT |
0.2659 USDT |
0.2532 USDT |
| 2024-07-24 |
0.2731 USDT |
4,580.2565 |
0.2723 USDT |
0.2685 USDT |
0.2753 USDT |
0.2685 USDT |
| 2024-07-23 |
0.2749 USDT |
15,916.2468 |
0.2821 USDT |
0.2689 USDT |
0.2831 USDT |
0.2742 USDT |
| 2024-07-22 |
0.2864 USDT |
8,386.6795 |
0.2979 USDT |
0.2805 USDT |
0.2979 USDT |
0.2878 USDT |
| 2024-07-21 |
0.2960 USDT |
7,816.9881 |
0.2979 USDT |
0.2919 USDT |
0.3002 USDT |
0.2938 USDT |
| 2024-07-20 |
0.2997 USDT |
6,385.0511 |
0.2991 USDT |
0.2917 USDT |
0.3045 USDT |
0.2970 USDT |
| 2024-07-19 |
0.2897 USDT |
25,254.1581 |
0.2832 USDT |
0.2785 USDT |
0.3033 USDT |
0.3002 USDT |
| 2024-07-18 |
0.2863 USDT |
13,979.0102 |
0.2870 USDT |
0.2766 USDT |
0.2920 USDT |
0.2796 USDT |
| 2024-07-17 |
0.2921 USDT |
85,614.9939 |
0.2899 USDT |
0.2831 USDT |
0.2960 USDT |
0.2874 USDT |
| 2024-07-16 |
0.2849 USDT |
245,984.3306 |
0.2873 USDT |
0.2689 USDT |
0.2921 USDT |
0.2877 USDT |
| 2024-07-15 |
0.2813 USDT |
218,625.0200 |
0.2813 USDT |
0.2785 USDT |
0.2829 USDT |
0.2829 USDT |
| 2024-07-14 |
0.2778 USDT |
83,044.8428 |
0.2769 USDT |
0.2766 USDT |
0.2789 USDT |
0.2769 USDT |
| 2024-07-13 |
0.2759 USDT |
134,671.8864 |
0.2754 USDT |
0.2738 USDT |
0.2779 USDT |
0.2766 USDT |
| 2024-07-12 |
0.2735 USDT |
192,056.9267 |
0.2751 USDT |
0.2700 USDT |
0.2753 USDT |
0.2751 USDT |
| 2024-07-11 |
0.2765 USDT |
299,401.8764 |
0.2774 USDT |
0.2735 USDT |
0.2830 USDT |
0.2750 USDT |
| 2024-07-10 |
0.2798 USDT |
283,823.5640 |
0.2732 USDT |
0.2732 USDT |
0.3515 USDT |
0.2755 USDT |
| 2024-07-09 |
0.2701 USDT |
237,363.3318 |
0.2670 USDT |
0.2667 USDT |
0.2757 USDT |
0.2690 USDT |