Identifier on Kucoin: MLK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |