Identifier on Kucoin: MLS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-20 |
0.1903 USDT |
1,965,572.4678 MLS |
0.1836 USDT |
0.1832 USDT |
0.1999 USDT |
0.1842 USDT |
| 2022-12-19 |
0.1850 USDT |
2,787,654.5432 MLS |
0.1787 USDT |
0.1769 USDT |
0.1959 USDT |
0.1830 USDT |
| 2022-12-18 |
0.1833 USDT |
2,123,353.6461 MLS |
0.1732 USDT |
0.1732 USDT |
0.1912 USDT |
0.1759 USDT |
| 2022-12-17 |
0.1866 USDT |
3,744,185.4283 MLS |
0.1807 USDT |
0.1780 USDT |
0.1975 USDT |
0.1823 USDT |
| 2022-12-16 |
0.1921 USDT |
2,225,353.7211 MLS |
0.1848 USDT |
0.1802 USDT |
0.2069 USDT |
0.2021 USDT |
| 2022-12-15 |
0.1831 USDT |
800,343.3597 MLS |
0.1839 USDT |
0.1727 USDT |
0.1904 USDT |
0.1844 USDT |
| 2022-12-14 |
0.2042 USDT |
2,509,996.8900 MLS |
0.2266 USDT |
0.1753 USDT |
0.2398 USDT |
0.1828 USDT |
| 2022-12-13 |
0.1944 USDT |
2,860,493.8775 MLS |
0.1722 USDT |
0.1675 USDT |
0.2200 USDT |
0.2010 USDT |
| 2022-12-12 |
0.1716 USDT |
3,114,376.1413 MLS |
0.1572 USDT |
0.1562 USDT |
0.2150 USDT |
0.1742 USDT |
| 2022-12-11 |
0.1588 USDT |
1,741,803.4544 MLS |
0.1561 USDT |
0.1529 USDT |
0.1635 USDT |
0.1613 USDT |
| 2022-12-10 |
0.1553 USDT |
2,488,823.4127 MLS |
0.1526 USDT |
0.1491 USDT |
0.1689 USDT |
0.1517 USDT |
| 2022-12-09 |
0.1524 USDT |
3,139,982.8450 MLS |
0.1549 USDT |
0.1410 USDT |
0.1616 USDT |
0.1544 USDT |
| 2022-12-08 |
0.1559 USDT |
2,743,475.7095 MLS |
0.1569 USDT |
0.1521 USDT |
0.1614 USDT |
0.1541 USDT |
| 2022-12-07 |
0.1613 USDT |
2,582,314.8271 MLS |
0.1714 USDT |
0.1544 USDT |
0.1732 USDT |
0.1588 USDT |
| 2022-12-06 |
0.1737 USDT |
2,473,587.4270 MLS |
0.1839 USDT |
0.1689 USDT |
0.1845 USDT |
0.1703 USDT |
| 2022-12-05 |
0.1727 USDT |
3,334,676.7011 MLS |
0.1759 USDT |
0.1659 USDT |
0.1900 USDT |
0.1836 USDT |
| 2022-12-04 |
0.1782 USDT |
3,297,068.4590 MLS |
0.1840 USDT |
0.1730 USDT |
0.1913 USDT |
0.1758 USDT |
| 2022-12-03 |
0.1749 USDT |
4,319,359.3791 MLS |
0.1686 USDT |
0.1611 USDT |
0.1985 USDT |
0.1838 USDT |
| 2022-12-02 |
0.1652 USDT |
3,123,524.8507 MLS |
0.1621 USDT |
0.1500 USDT |
0.2035 USDT |
0.1717 USDT |
| 2022-12-01 |
0.1687 USDT |
2,934,364.9842 MLS |
0.1821 USDT |
0.1559 USDT |
0.1824 USDT |
0.1651 USDT |
| 2022-11-30 |
0.1823 USDT |
2,648,725.4845 MLS |
0.1801 USDT |
0.1798 USDT |
0.1888 USDT |
0.1821 USDT |
| 2022-11-29 |
0.1936 USDT |
1,537,323.6471 MLS |
0.2034 USDT |
0.1801 USDT |
0.2036 USDT |
0.1824 USDT |
| 2022-11-28 |
0.2070 USDT |
974,732.8835 MLS |
0.2112 USDT |
0.1915 USDT |
0.2168 USDT |
0.2038 USDT |
| 2022-11-27 |
0.2184 USDT |
2,306,880.7491 MLS |
0.2278 USDT |
0.2051 USDT |
0.2449 USDT |
0.2171 USDT |
| 2022-11-26 |
0.2158 USDT |
2,497,656.4300 MLS |
0.2213 USDT |
0.1906 USDT |
0.2563 USDT |
0.2169 USDT |
| 2022-11-25 |
0.2274 USDT |
3,296,358.6272 MLS |
0.2538 USDT |
0.2082 USDT |
0.2539 USDT |
0.2214 USDT |
| 2022-11-24 |
0.2768 USDT |
2,997,216.4638 MLS |
0.3196 USDT |
0.2400 USDT |
0.3209 USDT |
0.2702 USDT |
| 2022-11-23 |
0.3339 USDT |
3,325,805.3258 MLS |
0.3253 USDT |
0.3150 USDT |
0.3754 USDT |
0.3198 USDT |
| 2022-11-22 |
0.3471 USDT |
3,424,859.5226 MLS |
0.3546 USDT |
0.3107 USDT |
0.3976 USDT |
0.3274 USDT |
| 2022-11-21 |
0.4185 USDT |
2,324,846.6415 MLS |
0.4844 USDT |
0.3350 USDT |
0.5110 USDT |
0.4177 USDT |
| 2022-11-20 |
0.5147 USDT |
2,978,904.4940 MLS |
0.5751 USDT |
0.4836 USDT |
0.5934 USDT |
0.4893 USDT |
| 2022-11-19 |
0.5974 USDT |
2,925,935.6345 MLS |
0.6747 USDT |
0.5609 USDT |
0.7038 USDT |
0.5750 USDT |
| 2022-11-18 |
0.7965 USDT |
1,313,328.6983 MLS |
0.7516 USDT |
0.7501 USDT |
0.9042 USDT |
0.7531 USDT |
| 2022-11-17 |
0.7606 USDT |
1,752,464.5893 MLS |
0.6456 USDT |
0.6367 USDT |
0.9650 USDT |
0.7513 USDT |
| 2022-11-16 |
0.5819 USDT |
2,645,002.6231 MLS |
0.5694 USDT |
0.5440 USDT |
0.7319 USDT |
0.6684 USDT |
| 2022-11-15 |
0.5783 USDT |
1,959,139.5053 MLS |
0.5543 USDT |
0.5351 USDT |
0.6600 USDT |
0.5694 USDT |
| 2022-11-14 |
0.5484 USDT |
330,459.0123 MLS |
0.4033 USDT |
0.4025 USDT |
0.7000 USDT |
0.5545 USDT |
| 2022-11-13 |
0.4094 USDT |
462,944.4826 MLS |
0.4100 USDT |
0.4005 USDT |
0.4436 USDT |
0.4026 USDT |
| 2022-11-12 |
0.4221 USDT |
261,167.9429 MLS |
0.4765 USDT |
0.3897 USDT |
0.4814 USDT |
0.4198 USDT |
| 2022-11-11 |
0.4940 USDT |
524,365.7104 MLS |
0.5104 USDT |
0.4858 USDT |
0.5378 USDT |
0.5012 USDT |
| 2022-11-10 |
0.3987 USDT |
631,750.0696 MLS |
0.4534 USDT |
0.3514 USDT |
0.5375 USDT |
0.5221 USDT |
| 2022-11-09 |
0.4926 USDT |
467,516.2014 MLS |
0.4852 USDT |
0.4613 USDT |
0.5792 USDT |
0.4779 USDT |
| 2022-11-08 |
0.6725 USDT |
1,100,443.9769 MLS |
0.7223 USDT |
0.5129 USDT |
0.7390 USDT |
0.5487 USDT |
| 2022-11-07 |
0.7037 USDT |
831,940.9555 MLS |
0.6844 USDT |
0.6442 USDT |
0.7503 USDT |
0.7223 USDT |
| 2022-11-06 |
0.8316 USDT |
541,227.9683 MLS |
0.7483 USDT |
0.7272 USDT |
0.9800 USDT |
0.7500 USDT |
| 2022-11-05 |
0.7195 USDT |
812,305.7456 MLS |
0.7013 USDT |
0.6428 USDT |
0.8810 USDT |
0.7396 USDT |
| 2022-11-04 |
0.6329 USDT |
1,274,444.5220 MLS |
0.5211 USDT |
0.4681 USDT |
0.9315 USDT |
0.6602 USDT |
| 2022-11-03 |
0.5488 USDT |
2,024,641.5621 MLS |
0.4541 USDT |
0.4026 USDT |
0.7500 USDT |
0.5244 USDT |
| 2022-11-02 |
0.3774 USDT |
2,731,218.7873 MLS |
0.3573 USDT |
0.3107 USDT |
0.4769 USDT |
0.4499 USDT |
| 2022-11-01 |
0.3180 USDT |
2,703,420.4493 MLS |
0.3225 USDT |
0.2512 USDT |
0.3681 USDT |
0.3624 USDT |