Identifier on Kucoin: MPC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.3178 USDT |
580,159.9800 |
0.3104 USDT |
0.3090 USDT |
0.3229 USDT |
0.3090 USDT |
| 2024-05-03 |
0.3065 USDT |
2,333,043.9700 |
0.3048 USDT |
0.2963 USDT |
0.3194 USDT |
0.3080 USDT |
| 2024-05-02 |
0.2978 USDT |
1,445,134.4400 |
0.2890 USDT |
0.2890 USDT |
0.3067 USDT |
0.2996 USDT |
| 2024-05-01 |
0.2835 USDT |
1,474,964.5500 |
0.2921 USDT |
0.2611 USDT |
0.2985 USDT |
0.2890 USDT |
| 2024-04-30 |
0.2912 USDT |
1,679,048.0800 |
0.2878 USDT |
0.2795 USDT |
0.3161 USDT |
0.2889 USDT |
| 2024-04-29 |
0.2928 USDT |
757,759.6200 |
0.2892 USDT |
0.2700 USDT |
0.3240 USDT |
0.2897 USDT |
| 2024-04-28 |
0.3000 USDT |
1,018,992.7100 |
0.2870 USDT |
0.2868 USDT |
0.3400 USDT |
0.2891 USDT |
| 2024-04-27 |
0.2882 USDT |
1,781,760.5500 |
0.2747 USDT |
0.2636 USDT |
0.3312 USDT |
0.2930 USDT |
| 2024-04-26 |
0.2993 USDT |
1,102,525.8100 |
0.2990 USDT |
0.2875 USDT |
0.3400 USDT |
0.3121 USDT |
| 2024-04-25 |
0.2904 USDT |
2,281,458.9400 |
0.2572 USDT |
0.2559 USDT |
0.3100 USDT |
0.2950 USDT |
| 2024-04-24 |
0.2611 USDT |
290,536.3300 |
0.2603 USDT |
0.2576 USDT |
0.2755 USDT |
0.2578 USDT |
| 2024-04-23 |
0.2620 USDT |
350,024.1500 |
0.2657 USDT |
0.2501 USDT |
0.2771 USDT |
0.2576 USDT |
| 2024-04-22 |
0.2677 USDT |
681,898.2800 |
0.2667 USDT |
0.2646 USDT |
0.2732 USDT |
0.2646 USDT |
| 2024-04-21 |
0.2688 USDT |
313,012.4400 |
0.2711 USDT |
0.2630 USDT |
0.2728 USDT |
0.2671 USDT |
| 2024-04-20 |
0.2695 USDT |
267,633.7300 |
0.2693 USDT |
0.2664 USDT |
0.2727 USDT |
0.2696 USDT |
| 2024-04-19 |
0.2731 USDT |
521,905.4200 |
0.2650 USDT |
0.2650 USDT |
0.2840 USDT |
0.2732 USDT |
| 2024-04-18 |
0.2610 USDT |
480,434.2700 |
0.2468 USDT |
0.2466 USDT |
0.2663 USDT |
0.2643 USDT |
| 2024-04-17 |
0.2606 USDT |
554,192.9200 |
0.2675 USDT |
0.2466 USDT |
0.2729 USDT |
0.2483 USDT |
| 2024-04-16 |
0.2784 USDT |
496,250.9500 |
0.2900 USDT |
0.2665 USDT |
0.2929 USDT |
0.2679 USDT |
| 2024-04-15 |
0.3038 USDT |
1,074,510.3400 |
0.3078 USDT |
0.2765 USDT |
0.3157 USDT |
0.2872 USDT |
| 2024-04-14 |
0.2819 USDT |
2,398,466.7200 |
0.2659 USDT |
0.2533 USDT |
0.3286 USDT |
0.2955 USDT |
| 2024-04-13 |
0.3240 USDT |
1,370,501.8100 |
0.3224 USDT |
0.3100 USDT |
0.3430 USDT |
0.3168 USDT |
| 2024-04-12 |
0.3554 USDT |
2,384,618.9200 |
0.3734 USDT |
0.3094 USDT |
0.3964 USDT |
0.3200 USDT |
| 2024-04-11 |
0.3808 USDT |
785,290.3900 |
0.3956 USDT |
0.3680 USDT |
0.4050 USDT |
0.3714 USDT |
| 2024-04-10 |
0.3880 USDT |
1,208,981.5300 |
0.3849 USDT |
0.3757 USDT |
0.4100 USDT |
0.3970 USDT |
| 2024-04-09 |
0.3891 USDT |
1,040,857.3700 |
0.3930 USDT |
0.3807 USDT |
0.4100 USDT |
0.3821 USDT |
| 2024-04-08 |
0.3946 USDT |
787,373.9800 |
0.3958 USDT |
0.3850 USDT |
0.4111 USDT |
0.3938 USDT |
| 2024-04-07 |
0.3942 USDT |
806,110.7500 |
0.3916 USDT |
0.3805 USDT |
0.4150 USDT |
0.3925 USDT |
| 2024-04-06 |
0.4066 USDT |
1,435,502.7600 |
0.3926 USDT |
0.3887 USDT |
0.4300 USDT |
0.3962 USDT |
| 2024-04-05 |
0.4111 USDT |
3,231,028.5700 |
0.3998 USDT |
0.3700 USDT |
0.4599 USDT |
0.3972 USDT |
| 2024-04-04 |
0.3747 USDT |
4,069,099.7200 |
0.3384 USDT |
0.3300 USDT |
0.4336 USDT |
0.4119 USDT |
| 2024-04-03 |
0.3325 USDT |
3,725,170.6400 |
0.3093 USDT |
0.3002 USDT |
0.3510 USDT |
0.3438 USDT |
| 2024-04-02 |
0.3074 USDT |
1,771,064.5900 |
0.3197 USDT |
0.3000 USDT |
0.3296 USDT |
0.3058 USDT |
| 2024-04-01 |
0.3150 USDT |
1,807,010.2300 |
0.3243 USDT |
0.3001 USDT |
0.3333 USDT |
0.3191 USDT |
| 2024-03-31 |
0.3390 USDT |
1,246,514.2200 |
0.3399 USDT |
0.3136 USDT |
0.3566 USDT |
0.3526 USDT |
| 2024-03-30 |
0.3192 USDT |
2,429,539.1000 |
0.3086 USDT |
0.3002 USDT |
0.3391 USDT |
0.3313 USDT |
| 2024-03-29 |
0.3207 USDT |
1,541,617.5900 |
0.3477 USDT |
0.3015 USDT |
0.3491 USDT |
0.3123 USDT |
| 2024-03-28 |
0.3402 USDT |
1,637,024.7300 |
0.3700 USDT |
0.3252 USDT |
0.3712 USDT |
0.3379 USDT |
| 2024-03-27 |
0.3613 USDT |
1,750,394.6300 |
0.3538 USDT |
0.3350 USDT |
0.3914 USDT |
0.3522 USDT |
| 2024-03-26 |
0.3994 USDT |
13,957,085.8700 |
0.3784 USDT |
0.3101 USDT |
0.4429 USDT |
0.3660 USDT |
| 2024-03-25 |
0.4293 USDT |
7,451,853.1200 |
0.4419 USDT |
0.3732 USDT |
0.4772 USDT |
0.3865 USDT |
| 2024-03-24 |
0.4534 USDT |
1,488,602.1500 |
0.4576 USDT |
0.4300 USDT |
0.4768 USDT |
0.4409 USDT |
| 2024-03-23 |
0.4469 USDT |
3,088,408.0500 |
0.4250 USDT |
0.4241 USDT |
0.4738 USDT |
0.4511 USDT |
| 2024-03-22 |
0.4752 USDT |
4,901,387.3100 |
0.5055 USDT |
0.4260 USDT |
0.5193 USDT |
0.4388 USDT |
| 2024-03-21 |
0.5244 USDT |
6,902,190.5000 |
0.4632 USDT |
0.4566 USDT |
0.5898 USDT |
0.5100 USDT |
| 2024-03-20 |
0.5341 USDT |
5,745,025.4200 |
0.4990 USDT |
0.4150 USDT |
0.6100 USDT |
0.5202 USDT |
| 2024-03-19 |
0.5032 USDT |
21,770,313.7200 |
0.4000 USDT |
0.3000 USDT |
1.4000 USDT |
0.5936 USDT |