Identifier on Kucoin: MLK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-23 |
0.2382 USDT |
59,335.4647 |
0.2365 USDT |
0.2344 USDT |
0.2429 USDT |
0.2427 USDT |
| 2025-01-22 |
0.2446 USDT |
246,515.4138 |
0.2450 USDT |
0.2365 USDT |
0.2490 USDT |
0.2365 USDT |
| 2025-01-21 |
0.2433 USDT |
420,881.5359 |
0.2438 USDT |
0.2368 USDT |
0.2526 USDT |
0.2470 USDT |
| 2025-01-20 |
0.2457 USDT |
20,967.9734 |
0.2413 USDT |
0.2372 USDT |
0.2569 USDT |
0.2400 USDT |
| 2025-01-19 |
0.2604 USDT |
465,002.7377 |
0.2610 USDT |
0.2443 USDT |
0.2641 USDT |
0.2574 USDT |
| 2025-01-18 |
0.2606 USDT |
368,486.8970 |
0.2733 USDT |
0.2557 USDT |
0.2742 USDT |
0.2615 USDT |
| 2025-01-17 |
0.2688 USDT |
237,474.3898 |
0.2642 USDT |
0.2631 USDT |
0.2736 USDT |
0.2726 USDT |
| 2025-01-16 |
0.2881 USDT |
82,476.6471 |
0.2722 USDT |
0.2582 USDT |
0.3300 USDT |
0.2664 USDT |
| 2025-01-15 |
0.2683 USDT |
11,245.9041 |
0.2689 USDT |
0.2603 USDT |
0.2739 USDT |
0.2647 USDT |
| 2025-01-14 |
0.2605 USDT |
15,338.8335 |
0.2610 USDT |
0.2532 USDT |
0.2740 USDT |
0.2656 USDT |
| 2025-01-13 |
0.2579 USDT |
430,648.5920 |
0.2735 USDT |
0.2412 USDT |
0.2773 USDT |
0.2479 USDT |
| 2025-01-12 |
0.2743 USDT |
516,560.5361 |
0.2873 USDT |
0.2686 USDT |
0.2892 USDT |
0.2760 USDT |
| 2025-01-11 |
0.2876 USDT |
219,243.7179 |
0.2847 USDT |
0.2783 USDT |
0.3016 USDT |
0.2899 USDT |
| 2025-01-10 |
0.2908 USDT |
79,065.2025 |
0.3211 USDT |
0.2703 USDT |
0.3211 USDT |
0.2822 USDT |
| 2025-01-09 |
0.3128 USDT |
130,688.3323 |
0.2606 USDT |
0.2582 USDT |
0.3500 USDT |
0.3142 USDT |
| 2025-01-08 |
0.2794 USDT |
97,954.4932 |
0.2498 USDT |
0.2498 USDT |
0.3140 USDT |
0.2586 USDT |
| 2025-01-07 |
0.2681 USDT |
44,014.5381 |
0.2684 USDT |
0.2534 USDT |
0.2876 USDT |
0.2543 USDT |
| 2025-01-06 |
0.2720 USDT |
469,360.0292 |
0.2575 USDT |
0.2569 USDT |
0.3500 USDT |
0.2671 USDT |
| 2025-01-05 |
0.2584 USDT |
949,837.9689 |
0.2536 USDT |
0.2510 USDT |
0.2672 USDT |
0.2627 USDT |
| 2025-01-04 |
0.2496 USDT |
410,614.7488 |
0.2447 USDT |
0.2447 USDT |
0.2535 USDT |
0.2510 USDT |
| 2025-01-03 |
0.2396 USDT |
6,871.5162 |
0.2402 USDT |
0.2376 USDT |
0.2428 USDT |
0.2397 USDT |
| 2025-01-02 |
0.2376 USDT |
12,080.2311 |
0.2346 USDT |
0.2339 USDT |
0.2432 USDT |
0.2389 USDT |
| 2025-01-01 |
0.2337 USDT |
25,041.4905 |
0.2367 USDT |
0.2289 USDT |
0.2438 USDT |
0.2373 USDT |
| 2024-12-31 |
0.2376 USDT |
8,491.6293 |
0.2438 USDT |
0.2314 USDT |
0.2493 USDT |
0.2316 USDT |
| 2024-12-30 |
0.2430 USDT |
23,294.3444 |
0.2457 USDT |
0.2324 USDT |
0.2556 USDT |
0.2385 USDT |
| 2024-12-29 |
0.2580 USDT |
10,446.2548 |
0.2445 USDT |
0.2435 USDT |
0.2779 USDT |
0.2435 USDT |
| 2024-12-28 |
0.2403 USDT |
34,364.9545 |
0.2366 USDT |
0.2325 USDT |
0.2600 USDT |
0.2418 USDT |
| 2024-12-27 |
0.2346 USDT |
5,157.3032 |
0.2336 USDT |
0.2302 USDT |
0.2424 USDT |
0.2319 USDT |
| 2024-12-26 |
0.2360 USDT |
9,046.2530 |
0.2444 USDT |
0.2280 USDT |
0.2447 USDT |
0.2337 USDT |
| 2024-12-25 |
0.2516 USDT |
15,947.5918 |
0.2594 USDT |
0.2425 USDT |
0.2594 USDT |
0.2483 USDT |
| 2024-12-24 |
0.2523 USDT |
20,682.5681 |
0.2515 USDT |
0.2472 USDT |
0.2582 USDT |
0.2541 USDT |
| 2024-12-23 |
0.2437 USDT |
13,889.2133 |
0.2444 USDT |
0.2379 USDT |
0.2492 USDT |
0.2463 USDT |
| 2024-12-22 |
0.2548 USDT |
40,879.9323 |
0.2391 USDT |
0.2391 USDT |
0.2723 USDT |
0.2444 USDT |
| 2024-12-21 |
0.2428 USDT |
18,014.9804 |
0.2401 USDT |
0.2358 USDT |
0.2520 USDT |
0.2382 USDT |
| 2024-12-20 |
0.2410 USDT |
59,091.6007 |
0.2358 USDT |
0.2148 USDT |
0.2712 USDT |
0.2379 USDT |
| 2024-12-19 |
0.2549 USDT |
53,765.5595 |
0.2487 USDT |
0.2316 USDT |
0.2953 USDT |
0.2379 USDT |
| 2024-12-18 |
0.2647 USDT |
22,926.1284 |
0.2766 USDT |
0.2565 USDT |
0.2767 USDT |
0.2594 USDT |
| 2024-12-17 |
0.2821 USDT |
21,366.1057 |
0.2953 USDT |
0.2746 USDT |
0.3007 USDT |
0.2799 USDT |
| 2024-12-16 |
0.3026 USDT |
14,235.1401 |
0.3134 USDT |
0.2852 USDT |
0.3175 USDT |
0.2960 USDT |
| 2024-12-15 |
0.3117 USDT |
28,400.4633 |
0.2917 USDT |
0.2895 USDT |
0.3388 USDT |
0.3110 USDT |
| 2024-12-14 |
0.2975 USDT |
31,454.9047 |
0.2965 USDT |
0.2852 USDT |
0.3132 USDT |
0.2953 USDT |
| 2024-12-13 |
0.2961 USDT |
31,426.2250 |
0.2900 USDT |
0.2857 USDT |
0.3067 USDT |
0.2965 USDT |
| 2024-12-12 |
0.3045 USDT |
2,526,485.7783 |
0.2938 USDT |
0.2852 USDT |
0.3186 USDT |
0.2917 USDT |
| 2024-12-11 |
0.2797 USDT |
185,746.2728 |
0.2891 USDT |
0.2585 USDT |
0.3083 USDT |
0.2929 USDT |
| 2024-12-10 |
0.2924 USDT |
92,227.1301 |
0.3325 USDT |
0.2661 USDT |
0.3325 USDT |
0.2702 USDT |
| 2024-12-09 |
0.3557 USDT |
156,818.1162 |
0.3239 USDT |
0.3220 USDT |
0.4070 USDT |
0.3325 USDT |
| 2024-12-08 |
0.3280 USDT |
50,839.1842 |
0.3087 USDT |
0.3081 USDT |
0.3574 USDT |
0.3196 USDT |
| 2024-12-07 |
0.3097 USDT |
55,590.7824 |
0.3153 USDT |
0.3029 USDT |
0.3400 USDT |
0.3050 USDT |
| 2024-12-06 |
0.3149 USDT |
34,910.2624 |
0.3089 USDT |
0.2979 USDT |
0.3532 USDT |
0.3202 USDT |
| 2024-12-05 |
0.3134 USDT |
16,322.4329 |
0.3196 USDT |
0.3024 USDT |
0.3323 USDT |
0.3089 USDT |