Identifier on Kucoin: MLK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-20 |
0.8868 USDT |
36,963.8105 |
0.8620 USDT |
0.8220 USDT |
0.9700 USDT |
0.8323 USDT |
| 2021-03-19 |
0.8266 USDT |
51,292.5229 |
0.7733 USDT |
0.7564 USDT |
0.8760 USDT |
0.8610 USDT |
| 2021-03-18 |
0.7664 USDT |
66,672.1923 |
0.7900 USDT |
0.7431 USDT |
0.8009 USDT |
0.7738 USDT |
| 2021-03-17 |
0.7430 USDT |
121,805.9224 |
0.8350 USDT |
0.6477 USDT |
0.8455 USDT |
0.8030 USDT |
| 2021-03-16 |
0.8106 USDT |
219,453.5750 |
0.7885 USDT |
0.7343 USDT |
0.8703 USDT |
0.8137 USDT |
| 2021-03-15 |
0.7315 USDT |
170,999.6567 |
0.6800 USDT |
0.6454 USDT |
0.8077 USDT |
0.7784 USDT |
| 2021-03-14 |
0.6535 USDT |
43,305.3674 |
0.6681 USDT |
0.6269 USDT |
0.6748 USDT |
0.6528 USDT |
| 2021-03-13 |
0.6607 USDT |
76,608.4597 |
0.6585 USDT |
0.6043 USDT |
0.7202 USDT |
0.6723 USDT |
| 2021-03-12 |
0.6421 USDT |
75,373.0890 |
0.6238 USDT |
0.6136 USDT |
0.6981 USDT |
0.6521 USDT |
| 2021-03-11 |
0.6179 USDT |
181,190.1253 |
0.5477 USDT |
0.5477 USDT |
0.6969 USDT |
0.6186 USDT |
| 2021-03-10 |
0.5498 USDT |
188,263.0402 |
0.5669 USDT |
0.4869 USDT |
0.6055 USDT |
0.5511 USDT |
| 2021-03-09 |
0.5722 USDT |
186,768.0674 |
0.5492 USDT |
0.5356 USDT |
0.6563 USDT |
0.5631 USDT |
| 2021-03-08 |
0.5129 USDT |
189,463.2186 |
0.5040 USDT |
0.4828 USDT |
0.5539 USDT |
0.5392 USDT |
| 2021-03-07 |
0.4825 USDT |
227,079.0345 |
0.4905 USDT |
0.4684 USDT |
0.5000 USDT |
0.4878 USDT |
| 2021-03-06 |
0.4995 USDT |
717,249.8317 |
0.5612 USDT |
0.4525 USDT |
0.5612 USDT |
0.4774 USDT |
| 2021-03-05 |
0.5065 USDT |
858,710.9729 |
0.3965 USDT |
0.3930 USDT |
0.7400 USDT |
0.5115 USDT |
| 2021-03-04 |
0.3961 USDT |
451,958.6188 |
0.3630 USDT |
0.3430 USDT |
0.4500 USDT |
0.3980 USDT |
| 2021-03-03 |
0.3391 USDT |
482,931.2254 |
0.3030 USDT |
0.3030 USDT |
0.3714 USDT |
0.3484 USDT |
| 2021-03-02 |
0.2931 USDT |
364,278.3647 |
0.3024 USDT |
0.2850 USDT |
0.3029 USDT |
0.2985 USDT |
| 2021-03-01 |
0.2907 USDT |
336,283.4485 |
0.2830 USDT |
0.2774 USDT |
0.2995 USDT |
0.2973 USDT |
| 2021-02-28 |
0.2837 USDT |
368,135.6938 |
0.3124 USDT |
0.2571 USDT |
0.3154 USDT |
0.2821 USDT |
| 2021-02-27 |
0.3190 USDT |
349,113.4645 |
0.2983 USDT |
0.2935 USDT |
0.3418 USDT |
0.3187 USDT |
| 2021-02-26 |
0.2921 USDT |
696,641.3134 |
0.2778 USDT |
0.2633 USDT |
0.3800 USDT |
0.2977 USDT |
| 2021-02-25 |
0.3049 USDT |
511,482.7104 |
0.2745 USDT |
0.2745 USDT |
0.3418 USDT |
0.2778 USDT |
| 2021-02-24 |
0.2669 USDT |
393,793.8914 |
0.2558 USDT |
0.2426 USDT |
0.2880 USDT |
0.2696 USDT |
| 2021-02-23 |
0.2622 USDT |
484,560.0801 |
0.3194 USDT |
0.2240 USDT |
0.3306 USDT |
0.2521 USDT |
| 2021-02-22 |
0.3297 USDT |
494,503.5484 |
0.3645 USDT |
0.2745 USDT |
0.3811 USDT |
0.3194 USDT |
| 2021-02-21 |
0.3565 USDT |
366,754.5086 |
0.3410 USDT |
0.3364 USDT |
0.3699 USDT |
0.3699 USDT |
| 2021-02-20 |
0.3652 USDT |
471,793.4355 |
0.3513 USDT |
0.3307 USDT |
0.3980 USDT |
0.3440 USDT |
| 2021-02-19 |
0.3424 USDT |
610,183.5219 |
0.3717 USDT |
0.2920 USDT |
0.4821 USDT |
0.3513 USDT |
| 2021-02-18 |
0.3123 USDT |
873,640.4590 |
0.3366 USDT |
0.2662 USDT |
0.5300 USDT |
0.3755 USDT |
| 2021-02-17 |
0.3029 USDT |
1,220,626.8005 |
0.1915 USDT |
0.1870 USDT |
0.4250 USDT |
0.3308 USDT |
| 2021-02-16 |
0.1870 USDT |
496,441.8821 |
0.1861 USDT |
0.1815 USDT |
0.2066 USDT |
0.1915 USDT |
| 2021-02-15 |
0.1795 USDT |
392,894.5924 |
0.1893 USDT |
0.1650 USDT |
0.1902 USDT |
0.1859 USDT |
| 2021-02-14 |
0.1921 USDT |
360,959.0748 |
0.1940 USDT |
0.1821 USDT |
0.2000 USDT |
0.1902 USDT |
| 2021-02-13 |
0.1894 USDT |
409,987.3196 |
0.1821 USDT |
0.1759 USDT |
0.1999 USDT |
0.1950 USDT |
| 2021-02-12 |
0.1796 USDT |
399,107.3158 |
0.1733 USDT |
0.1725 USDT |
0.1900 USDT |
0.1882 USDT |
| 2021-02-11 |
0.1705 USDT |
352,216.3050 |
0.1658 USDT |
0.1619 USDT |
0.1789 USDT |
0.1720 USDT |
| 2021-02-10 |
0.1681 USDT |
351,119.0999 |
0.1791 USDT |
0.1518 USDT |
0.1791 USDT |
0.1668 USDT |
| 2021-02-09 |
0.1672 USDT |
200,226.3118 |
0.1605 USDT |
0.1589 USDT |
0.1800 USDT |
0.1791 USDT |
| 2021-02-08 |
0.1576 USDT |
230,145.1860 |
0.1538 USDT |
0.1533 USDT |
0.1800 USDT |
0.1608 USDT |
| 2021-02-07 |
0.1557 USDT |
264,534.6965 |
0.1637 USDT |
0.1533 USDT |
0.1637 USDT |
0.1540 USDT |
| 2021-02-06 |
0.1627 USDT |
343,801.2975 |
0.1622 USDT |
0.1565 USDT |
0.1671 USDT |
0.1637 USDT |
| 2021-02-05 |
0.1575 USDT |
359,311.0024 |
0.1517 USDT |
0.1517 USDT |
0.1639 USDT |
0.1621 USDT |
| 2021-02-04 |
0.1552 USDT |
448,957.3017 |
0.1572 USDT |
0.1502 USDT |
0.1722 USDT |
0.1518 USDT |
| 2021-02-03 |
0.1543 USDT |
300,825.6832 |
0.1512 USDT |
0.1502 USDT |
0.1573 USDT |
0.1572 USDT |
| 2021-02-02 |
0.1492 USDT |
241,895.8910 |
0.1451 USDT |
0.1451 USDT |
0.1530 USDT |
0.1511 USDT |
| 2021-02-01 |
0.1453 USDT |
364,636.3344 |
0.1448 USDT |
0.1427 USDT |
0.1465 USDT |
0.1452 USDT |
| 2021-01-31 |
0.1455 USDT |
381,484.7218 |
0.1471 USDT |
0.1379 USDT |
0.1491 USDT |
0.1447 USDT |
| 2021-01-30 |
0.1460 USDT |
222,355.1660 |
0.1463 USDT |
0.1434 USDT |
0.1484 USDT |
0.1468 USDT |