Identifier on Kucoin: MLK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-07 |
0.2897 USDT |
230,251.7287 |
0.2926 USDT |
0.2809 USDT |
0.3067 USDT |
0.2949 USDT |
| 2024-02-06 |
0.2915 USDT |
40,862.0818 |
0.2912 USDT |
0.2907 USDT |
0.2920 USDT |
0.2912 USDT |
| 2024-02-05 |
0.2912 USDT |
209,893.3769 |
0.2897 USDT |
0.2862 USDT |
0.2965 USDT |
0.2906 USDT |
| 2024-02-04 |
0.2947 USDT |
289,322.3116 |
0.2922 USDT |
0.2895 USDT |
0.2995 USDT |
0.2956 USDT |
| 2024-02-03 |
0.2950 USDT |
328,009.9198 |
0.2970 USDT |
0.2899 USDT |
0.2987 USDT |
0.2957 USDT |
| 2024-02-02 |
0.2964 USDT |
258,421.3832 |
0.2950 USDT |
0.2914 USDT |
0.3011 USDT |
0.2967 USDT |
| 2024-02-01 |
0.2923 USDT |
245,376.6199 |
0.2971 USDT |
0.2859 USDT |
0.2971 USDT |
0.2958 USDT |
| 2024-01-31 |
0.2990 USDT |
226,498.0218 |
0.3113 USDT |
0.2960 USDT |
0.3113 USDT |
0.2993 USDT |
| 2024-01-30 |
0.3136 USDT |
90,656.6853 |
0.3158 USDT |
0.3120 USDT |
0.3158 USDT |
0.3148 USDT |
| 2024-01-29 |
0.3117 USDT |
70,539.9256 |
0.3085 USDT |
0.3079 USDT |
0.3177 USDT |
0.3158 USDT |
| 2024-01-28 |
0.3139 USDT |
49,816.3359 |
0.3125 USDT |
0.3102 USDT |
0.3164 USDT |
0.3102 USDT |
| 2024-01-27 |
0.3124 USDT |
102,116.4130 |
0.3152 USDT |
0.3087 USDT |
0.3183 USDT |
0.3114 USDT |
| 2024-01-26 |
0.3125 USDT |
271,424.7205 |
0.3074 USDT |
0.3037 USDT |
0.3222 USDT |
0.3146 USDT |
| 2024-01-25 |
0.3077 USDT |
19,474.2774 |
0.3123 USDT |
0.3029 USDT |
0.3132 USDT |
0.3034 USDT |
| 2024-01-24 |
0.3052 USDT |
87,093.9413 |
0.2980 USDT |
0.2951 USDT |
0.3131 USDT |
0.3095 USDT |
| 2024-01-23 |
0.2986 USDT |
26,049.5436 |
0.3055 USDT |
0.2851 USDT |
0.3067 USDT |
0.2938 USDT |
| 2024-01-22 |
0.3138 USDT |
73,846.9223 |
0.3246 USDT |
0.3076 USDT |
0.3246 USDT |
0.3086 USDT |
| 2024-01-21 |
0.3238 USDT |
240,690.6244 |
0.3253 USDT |
0.3191 USDT |
0.3288 USDT |
0.3249 USDT |
| 2024-01-20 |
0.3232 USDT |
332,711.0278 |
0.3227 USDT |
0.3172 USDT |
0.3329 USDT |
0.3244 USDT |
| 2024-01-19 |
0.3222 USDT |
438,997.1317 |
0.3366 USDT |
0.3121 USDT |
0.3367 USDT |
0.3228 USDT |
| 2024-01-18 |
0.3452 USDT |
455,450.3755 |
0.3354 USDT |
0.3200 USDT |
0.3894 USDT |
0.3271 USDT |
| 2024-01-17 |
0.3426 USDT |
206,226.8038 |
0.3460 USDT |
0.3341 USDT |
0.3644 USDT |
0.3347 USDT |
| 2024-01-16 |
0.3389 USDT |
194,935.8371 |
0.3170 USDT |
0.3168 USDT |
0.3581 USDT |
0.3420 USDT |
| 2024-01-15 |
0.3159 USDT |
50,089.1388 |
0.3180 USDT |
0.3132 USDT |
0.3180 USDT |
0.3171 USDT |
| 2024-01-14 |
0.3199 USDT |
85,220.0437 |
0.3185 USDT |
0.3120 USDT |
0.3224 USDT |
0.3200 USDT |
| 2024-01-13 |
0.3155 USDT |
54,048.9953 |
0.3148 USDT |
0.3115 USDT |
0.3188 USDT |
0.3179 USDT |
| 2024-01-12 |
0.3251 USDT |
54,085.2630 |
0.3324 USDT |
0.3144 USDT |
0.3339 USDT |
0.3144 USDT |
| 2024-01-11 |
0.3292 USDT |
194,620.0700 |
0.3275 USDT |
0.3228 USDT |
0.3375 USDT |
0.3314 USDT |
| 2024-01-10 |
0.3107 USDT |
183,670.4645 |
0.3060 USDT |
0.2994 USDT |
0.3292 USDT |
0.3289 USDT |
| 2024-01-09 |
0.3164 USDT |
159,428.1980 |
0.3244 USDT |
0.3049 USDT |
0.3244 USDT |
0.3075 USDT |
| 2024-01-08 |
0.3095 USDT |
226,630.3413 |
0.3156 USDT |
0.2983 USDT |
0.3191 USDT |
0.3159 USDT |
| 2024-01-07 |
0.4193 USDT |
1,346,968.8459 |
0.3460 USDT |
0.3101 USDT |
1.2800 USDT |
0.3137 USDT |
| 2024-01-06 |
0.3399 USDT |
164,494.1068 |
0.3337 USDT |
0.3320 USDT |
0.3580 USDT |
0.3473 USDT |
| 2024-01-05 |
0.3357 USDT |
187,964.4699 |
0.3439 USDT |
0.3304 USDT |
0.3453 USDT |
0.3318 USDT |
| 2024-01-04 |
0.3405 USDT |
285,279.2337 |
0.3460 USDT |
0.3230 USDT |
0.3462 USDT |
0.3432 USDT |
| 2024-01-03 |
0.3606 USDT |
259,080.3452 |
0.3699 USDT |
0.3374 USDT |
0.3798 USDT |
0.3413 USDT |
| 2024-01-02 |
0.3690 USDT |
283,234.9222 |
0.3598 USDT |
0.3597 USDT |
0.3754 USDT |
0.3699 USDT |
| 2024-01-01 |
0.3547 USDT |
198,791.9039 |
0.3557 USDT |
0.3518 USDT |
0.3598 USDT |
0.3585 USDT |
| 2023-12-31 |
0.3552 USDT |
212,276.4853 |
0.3505 USDT |
0.3505 USDT |
0.3668 USDT |
0.3605 USDT |
| 2023-12-30 |
0.3505 USDT |
485,974.3806 |
0.3486 USDT |
0.3333 USDT |
0.3571 USDT |
0.3505 USDT |
| 2023-12-29 |
0.3540 USDT |
401,464.4525 |
0.3537 USDT |
0.3428 USDT |
0.3628 USDT |
0.3497 USDT |
| 2023-12-28 |
0.3612 USDT |
397,135.9852 |
0.3708 USDT |
0.3509 USDT |
0.3735 USDT |
0.3515 USDT |
| 2023-12-27 |
0.3652 USDT |
106,980.5560 |
0.3593 USDT |
0.3593 USDT |
0.3723 USDT |
0.3696 USDT |
| 2023-12-26 |
0.3685 USDT |
180,362.0758 |
0.3794 USDT |
0.3563 USDT |
0.3885 USDT |
0.3592 USDT |
| 2023-12-25 |
0.3729 USDT |
99,909.8282 |
0.3687 USDT |
0.3687 USDT |
0.3804 USDT |
0.3766 USDT |
| 2023-12-24 |
0.3727 USDT |
82,984.1815 |
0.3750 USDT |
0.3674 USDT |
0.3868 USDT |
0.3740 USDT |
| 2023-12-23 |
0.3671 USDT |
107,548.1419 |
0.3703 USDT |
0.3626 USDT |
0.3728 USDT |
0.3692 USDT |
| 2023-12-22 |
0.3678 USDT |
75,370.3569 |
0.3756 USDT |
0.3613 USDT |
0.3772 USDT |
0.3691 USDT |