Identifier on Kucoin: MLK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.2635 USDT |
274,786.1373 |
0.2547 USDT |
0.2539 USDT |
0.2725 USDT |
0.2656 USDT |
| 2024-07-07 |
0.2600 USDT |
94,005.3784 |
0.2619 USDT |
0.2537 USDT |
0.2621 USDT |
0.2545 USDT |
| 2024-07-06 |
0.2541 USDT |
280,948.0661 |
0.2508 USDT |
0.2491 USDT |
0.2629 USDT |
0.2618 USDT |
| 2024-07-05 |
0.2454 USDT |
20,737.0362 |
0.2566 USDT |
0.2310 USDT |
0.2590 USDT |
0.2518 USDT |
| 2024-07-04 |
0.2659 USDT |
118,389.5295 |
0.2753 USDT |
0.2548 USDT |
0.2765 USDT |
0.2594 USDT |
| 2024-07-03 |
0.2825 USDT |
157,551.1935 |
0.2823 USDT |
0.2705 USDT |
0.2873 USDT |
0.2744 USDT |
| 2024-07-02 |
0.2824 USDT |
99,219.0853 |
0.2846 USDT |
0.2783 USDT |
0.2846 USDT |
0.2813 USDT |
| 2024-07-01 |
0.2854 USDT |
84,939.2659 |
0.2844 USDT |
0.2822 USDT |
0.2869 USDT |
0.2831 USDT |
| 2024-06-30 |
0.2826 USDT |
165,764.6890 |
0.2763 USDT |
0.2755 USDT |
0.2872 USDT |
0.2842 USDT |
| 2024-06-29 |
0.2777 USDT |
46,059.3497 |
0.2775 USDT |
0.2741 USDT |
0.2824 USDT |
0.2774 USDT |
| 2024-06-28 |
0.2797 USDT |
156,939.1098 |
0.2792 USDT |
0.2762 USDT |
0.2823 USDT |
0.2789 USDT |
| 2024-06-27 |
0.2774 USDT |
48,261.4305 |
0.2798 USDT |
0.2720 USDT |
0.2798 USDT |
0.2752 USDT |
| 2024-06-26 |
0.2838 USDT |
204,732.8055 |
0.2884 USDT |
0.2754 USDT |
0.2959 USDT |
0.2776 USDT |
| 2024-06-25 |
0.2860 USDT |
297,556.4201 |
0.2624 USDT |
0.2624 USDT |
0.3074 USDT |
0.2812 USDT |
| 2024-06-24 |
0.2683 USDT |
50,596.5678 |
0.2715 USDT |
0.2550 USDT |
0.2723 USDT |
0.2550 USDT |
| 2024-06-23 |
0.2757 USDT |
252,745.0308 |
0.2750 USDT |
0.2702 USDT |
0.2773 USDT |
0.2729 USDT |
| 2024-06-22 |
0.2785 USDT |
82,153.3318 |
0.2787 USDT |
0.2725 USDT |
0.2822 USDT |
0.2782 USDT |
| 2024-06-21 |
0.2834 USDT |
85,256.6716 |
0.2783 USDT |
0.2725 USDT |
0.2899 USDT |
0.2763 USDT |
| 2024-06-20 |
0.2801 USDT |
97,068.3374 |
0.2811 USDT |
0.2712 USDT |
0.2883 USDT |
0.2782 USDT |
| 2024-06-19 |
0.2814 USDT |
75,986.4181 |
0.2753 USDT |
0.2745 USDT |
0.2881 USDT |
0.2794 USDT |
| 2024-06-18 |
0.2701 USDT |
158,694.8575 |
0.2732 USDT |
0.2500 USDT |
0.2901 USDT |
0.2642 USDT |
| 2024-06-17 |
0.2959 USDT |
141,631.8593 |
0.2990 USDT |
0.2662 USDT |
0.3174 USDT |
0.2728 USDT |
| 2024-06-16 |
0.3045 USDT |
57,428.5399 |
0.3224 USDT |
0.2940 USDT |
0.3237 USDT |
0.2966 USDT |
| 2024-06-15 |
0.3230 USDT |
12,050.0301 |
0.3218 USDT |
0.3173 USDT |
0.3303 USDT |
0.3280 USDT |
| 2024-06-14 |
0.3308 USDT |
13,140.3726 |
0.3450 USDT |
0.3207 USDT |
0.3450 USDT |
0.3207 USDT |
| 2024-06-13 |
0.3482 USDT |
285,081.7703 |
0.3368 USDT |
0.3343 USDT |
0.3649 USDT |
0.3438 USDT |
| 2024-06-12 |
0.3312 USDT |
425,073.3375 |
0.3267 USDT |
0.3220 USDT |
0.3426 USDT |
0.3361 USDT |
| 2024-06-11 |
0.3272 USDT |
214,577.6117 |
0.3553 USDT |
0.3204 USDT |
0.3557 USDT |
0.3266 USDT |
| 2024-06-10 |
0.3665 USDT |
196,603.3215 |
0.3720 USDT |
0.3432 USDT |
0.3952 USDT |
0.3509 USDT |
| 2024-06-09 |
0.3623 USDT |
560,552.1219 |
0.3768 USDT |
0.3513 USDT |
0.4541 USDT |
0.3741 USDT |
| 2024-06-08 |
0.3893 USDT |
373,604.6991 |
0.3841 USDT |
0.3664 USDT |
0.4100 USDT |
0.3768 USDT |
| 2024-06-07 |
0.3806 USDT |
834,057.2480 |
0.2954 USDT |
0.2930 USDT |
0.4416 USDT |
0.3652 USDT |
| 2024-06-06 |
0.2964 USDT |
7,010.2046 |
0.2988 USDT |
0.2920 USDT |
0.3020 USDT |
0.2930 USDT |
| 2024-06-05 |
0.2983 USDT |
10,269.4681 |
0.2993 USDT |
0.2960 USDT |
0.3008 USDT |
0.2986 USDT |
| 2024-06-04 |
0.2960 USDT |
21,959.2162 |
0.3053 USDT |
0.2900 USDT |
0.3053 USDT |
0.2984 USDT |
| 2024-06-03 |
0.3095 USDT |
107,023.8113 |
0.3059 USDT |
0.3032 USDT |
0.3140 USDT |
0.3059 USDT |
| 2024-06-02 |
0.3066 USDT |
124,727.0065 |
0.2970 USDT |
0.2970 USDT |
0.3116 USDT |
0.3067 USDT |
| 2024-06-01 |
0.2986 USDT |
14,052.4682 |
0.3013 USDT |
0.2946 USDT |
0.3013 USDT |
0.2963 USDT |
| 2024-05-31 |
0.3036 USDT |
216,050.7158 |
0.3063 USDT |
0.2996 USDT |
0.3064 USDT |
0.3011 USDT |
| 2024-05-30 |
0.3049 USDT |
4,937.5878 |
0.3060 USDT |
0.3024 USDT |
0.3084 USDT |
0.3047 USDT |
| 2024-05-29 |
0.3079 USDT |
6,061.1192 |
0.3080 USDT |
0.3050 USDT |
0.3105 USDT |
0.3071 USDT |
| 2024-05-28 |
0.3089 USDT |
12,560.5327 |
0.3110 USDT |
0.3050 USDT |
0.3110 USDT |
0.3076 USDT |
| 2024-05-27 |
0.3103 USDT |
67,376.2346 |
0.3061 USDT |
0.3056 USDT |
0.3127 USDT |
0.3106 USDT |
| 2024-05-26 |
0.3086 USDT |
6,306.2319 |
0.3095 USDT |
0.3056 USDT |
0.3100 USDT |
0.3056 USDT |
| 2024-05-25 |
0.3071 USDT |
94,549.7738 |
0.3066 USDT |
0.3061 USDT |
0.3096 USDT |
0.3071 USDT |
| 2024-05-24 |
0.3045 USDT |
90,488.0058 |
0.3071 USDT |
0.3024 USDT |
0.3095 USDT |
0.3061 USDT |
| 2024-05-23 |
0.3136 USDT |
48,118.0726 |
0.3150 USDT |
0.3046 USDT |
0.3152 USDT |
0.3046 USDT |
| 2024-05-22 |
0.3161 USDT |
108,210.8807 |
0.3179 USDT |
0.3144 USDT |
0.3185 USDT |
0.3156 USDT |
| 2024-05-21 |
0.3195 USDT |
239,388.0693 |
0.3188 USDT |
0.3175 USDT |
0.3214 USDT |
0.3182 USDT |
| 2024-05-20 |
0.3072 USDT |
138,939.6576 |
0.3052 USDT |
0.3008 USDT |
0.3135 USDT |
0.3133 USDT |