Identifier on Kucoin: MLK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-15 |
0.4734 USDT |
106,474.3013 |
0.4466 USDT |
0.4401 USDT |
0.5000 USDT |
0.4710 USDT |
| 2023-04-14 |
0.4472 USDT |
163,886.2944 |
0.4374 USDT |
0.4366 USDT |
0.4729 USDT |
0.4518 USDT |
| 2023-04-13 |
0.4323 USDT |
182,605.5741 |
0.4450 USDT |
0.4214 USDT |
0.4477 USDT |
0.4319 USDT |
| 2023-04-12 |
0.4594 USDT |
201,557.8488 |
0.4806 USDT |
0.4374 USDT |
0.4866 USDT |
0.4419 USDT |
| 2023-04-11 |
0.4933 USDT |
113,486.3780 |
0.4880 USDT |
0.4791 USDT |
0.5092 USDT |
0.4839 USDT |
| 2023-04-10 |
0.4973 USDT |
126,513.7195 |
0.4614 USDT |
0.4556 USDT |
0.5800 USDT |
0.4977 USDT |
| 2023-04-09 |
0.4561 USDT |
94,326.0584 |
0.4485 USDT |
0.4300 USDT |
0.5001 USDT |
0.4500 USDT |
| 2023-04-08 |
0.5096 USDT |
72,274.5748 |
0.5456 USDT |
0.4807 USDT |
0.5524 USDT |
0.4807 USDT |
| 2023-04-07 |
0.5434 USDT |
147,251.1273 |
0.5436 USDT |
0.5061 USDT |
0.6162 USDT |
0.5626 USDT |
| 2023-04-06 |
0.4963 USDT |
524,443.4403 |
0.5330 USDT |
0.4087 USDT |
0.5861 USDT |
0.4732 USDT |
| 2023-04-05 |
0.4807 USDT |
1,026,657.4875 |
0.3136 USDT |
0.3110 USDT |
0.6650 USDT |
0.5214 USDT |
| 2023-04-04 |
0.3016 USDT |
181,759.6688 |
0.2990 USDT |
0.2818 USDT |
0.3204 USDT |
0.3082 USDT |
| 2023-04-03 |
0.2836 USDT |
198,503.1196 |
0.2713 USDT |
0.2710 USDT |
0.2995 USDT |
0.2884 USDT |
| 2023-04-02 |
0.2768 USDT |
214,887.2294 |
0.2777 USDT |
0.2706 USDT |
0.2831 USDT |
0.2732 USDT |
| 2023-04-01 |
0.2787 USDT |
229,503.2273 |
0.2665 USDT |
0.2662 USDT |
0.2845 USDT |
0.2780 USDT |
| 2023-03-31 |
0.2681 USDT |
296,339.9835 |
0.2685 USDT |
0.2656 USDT |
0.2737 USDT |
0.2668 USDT |
| 2023-03-30 |
0.2700 USDT |
210,672.6872 |
0.2703 USDT |
0.2668 USDT |
0.2756 USDT |
0.2681 USDT |
| 2023-03-29 |
0.2643 USDT |
294,185.5019 |
0.2570 USDT |
0.2540 USDT |
0.2822 USDT |
0.2693 USDT |
| 2023-03-28 |
0.2529 USDT |
288,851.1824 |
0.2562 USDT |
0.2400 USDT |
0.2636 USDT |
0.2547 USDT |
| 2023-03-27 |
0.2599 USDT |
338,012.9104 |
0.2673 USDT |
0.2508 USDT |
0.2839 USDT |
0.2564 USDT |
| 2023-03-26 |
0.2693 USDT |
452,607.3083 |
0.2613 USDT |
0.2602 USDT |
0.3794 USDT |
0.2671 USDT |
| 2023-03-25 |
0.2618 USDT |
288,685.8700 |
0.2621 USDT |
0.2607 USDT |
0.2622 USDT |
0.2613 USDT |
| 2023-03-24 |
0.2654 USDT |
75,506.0926 |
0.2679 USDT |
0.2621 USDT |
0.2685 USDT |
0.2624 USDT |
| 2023-03-23 |
0.2645 USDT |
299,429.7433 |
0.2610 USDT |
0.2596 USDT |
0.2700 USDT |
0.2686 USDT |
| 2023-03-22 |
0.2664 USDT |
301,352.1529 |
0.2701 USDT |
0.2573 USDT |
0.2759 USDT |
0.2599 USDT |
| 2023-03-21 |
0.2658 USDT |
275,762.6546 |
0.2737 USDT |
0.2613 USDT |
0.2737 USDT |
0.2687 USDT |
| 2023-03-20 |
0.2775 USDT |
218,131.4669 |
0.2807 USDT |
0.2725 USDT |
0.2827 USDT |
0.2737 USDT |
| 2023-03-19 |
0.2774 USDT |
221,576.5454 |
0.2763 USDT |
0.2761 USDT |
0.2870 USDT |
0.2798 USDT |
| 2023-03-18 |
0.2790 USDT |
136,175.9998 |
0.2754 USDT |
0.2754 USDT |
0.2864 USDT |
0.2780 USDT |
| 2023-03-17 |
0.2666 USDT |
165,906.6062 |
0.2620 USDT |
0.2601 USDT |
0.2820 USDT |
0.2750 USDT |
| 2023-03-16 |
0.2588 USDT |
268,169.4460 |
0.2596 USDT |
0.2549 USDT |
0.2625 USDT |
0.2594 USDT |
| 2023-03-15 |
0.2711 USDT |
207,682.9237 |
0.2746 USDT |
0.2572 USDT |
0.2761 USDT |
0.2594 USDT |
| 2023-03-14 |
0.2700 USDT |
321,747.1943 |
0.2655 USDT |
0.2624 USDT |
0.2823 USDT |
0.2730 USDT |
| 2023-03-13 |
0.2519 USDT |
254,970.7629 |
0.2459 USDT |
0.2442 USDT |
0.2827 USDT |
0.2653 USDT |
| 2023-03-12 |
0.2336 USDT |
333,359.5608 |
0.2338 USDT |
0.2213 USDT |
0.2390 USDT |
0.2382 USDT |
| 2023-03-11 |
0.2301 USDT |
211,582.3797 |
0.2337 USDT |
0.2274 USDT |
0.2386 USDT |
0.2311 USDT |
| 2023-03-10 |
0.2317 USDT |
237,739.5774 |
0.2362 USDT |
0.2257 USDT |
0.2386 USDT |
0.2329 USDT |
| 2023-03-09 |
0.2512 USDT |
265,698.8557 |
0.2546 USDT |
0.2487 USDT |
0.2546 USDT |
0.2488 USDT |
| 2023-03-08 |
0.2613 USDT |
205,590.4185 |
0.2639 USDT |
0.2534 USDT |
0.2700 USDT |
0.2589 USDT |
| 2023-03-07 |
0.2693 USDT |
75,793.2967 |
0.2774 USDT |
0.2624 USDT |
0.2776 USDT |
0.2650 USDT |
| 2023-03-06 |
0.2730 USDT |
349,169.2915 |
0.2792 USDT |
0.2671 USDT |
0.2800 USDT |
0.2772 USDT |
| 2023-03-05 |
0.2812 USDT |
158,877.1386 |
0.2816 USDT |
0.2774 USDT |
0.2857 USDT |
0.2811 USDT |
| 2023-03-04 |
0.2846 USDT |
198,691.3182 |
0.2844 USDT |
0.2797 USDT |
0.2887 USDT |
0.2838 USDT |
| 2023-03-03 |
0.2957 USDT |
28,929.1786 |
0.3047 USDT |
0.2800 USDT |
0.3064 USDT |
0.2806 USDT |
| 2023-03-02 |
0.3029 USDT |
139,937.9712 |
0.3171 USDT |
0.2989 USDT |
0.3174 USDT |
0.3011 USDT |
| 2023-03-01 |
0.3142 USDT |
196,837.9176 |
0.3141 USDT |
0.3075 USDT |
0.3199 USDT |
0.3137 USDT |
| 2023-02-28 |
0.3183 USDT |
307,680.3342 |
0.3225 USDT |
0.3141 USDT |
0.3231 USDT |
0.3147 USDT |
| 2023-02-27 |
0.3196 USDT |
218,167.2413 |
0.3222 USDT |
0.3159 USDT |
0.3256 USDT |
0.3182 USDT |
| 2023-02-26 |
0.3204 USDT |
284,509.4877 |
0.3242 USDT |
0.3146 USDT |
0.3461 USDT |
0.3227 USDT |
| 2023-02-25 |
0.3259 USDT |
297,030.9906 |
0.3325 USDT |
0.3103 USDT |
0.3584 USDT |
0.3242 USDT |