Identifier on Kucoin: MPC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.0401 USDT |
295,143.7900 |
0.0422 USDT |
0.0368 USDT |
0.0423 USDT |
0.0405 USDT |
| 2025-02-22 |
0.0435 USDT |
272,884.7200 |
0.0453 USDT |
0.0416 USDT |
0.0458 USDT |
0.0424 USDT |
| 2025-02-21 |
0.0456 USDT |
84,469.5500 |
0.0460 USDT |
0.0450 USDT |
0.0461 USDT |
0.0456 USDT |
| 2025-02-20 |
0.0466 USDT |
60,636.4200 |
0.0471 USDT |
0.0456 USDT |
0.0474 USDT |
0.0463 USDT |
| 2025-02-19 |
0.0467 USDT |
135,743.5000 |
0.0471 USDT |
0.0458 USDT |
0.0483 USDT |
0.0471 USDT |
| 2025-02-18 |
0.0473 USDT |
152,548.9700 |
0.0476 USDT |
0.0469 USDT |
0.0477 USDT |
0.0472 USDT |
| 2025-02-17 |
0.0479 USDT |
524,328.3400 |
0.0459 USDT |
0.0456 USDT |
0.0506 USDT |
0.0473 USDT |
| 2025-02-16 |
0.0466 USDT |
198,809.2800 |
0.0473 USDT |
0.0454 USDT |
0.0473 USDT |
0.0461 USDT |
| 2025-02-15 |
0.0474 USDT |
45,785.1200 |
0.0482 USDT |
0.0471 USDT |
0.0482 USDT |
0.0474 USDT |
| 2025-02-14 |
0.0496 USDT |
405,196.6200 |
0.0473 USDT |
0.0473 USDT |
0.0526 USDT |
0.0481 USDT |
| 2025-02-13 |
0.0490 USDT |
586,561.6500 |
0.0456 USDT |
0.0456 USDT |
0.0549 USDT |
0.0478 USDT |
| 2025-02-12 |
0.0477 USDT |
340,820.9800 |
0.0490 USDT |
0.0434 USDT |
0.0498 USDT |
0.0452 USDT |
| 2025-02-11 |
0.0485 USDT |
84,041.9100 |
0.0492 USDT |
0.0480 USDT |
0.0492 USDT |
0.0484 USDT |
| 2025-02-10 |
0.0475 USDT |
628,769.8900 |
0.0491 USDT |
0.0467 USDT |
0.0492 USDT |
0.0492 USDT |
| 2025-02-09 |
0.0492 USDT |
72,101.7900 |
0.0494 USDT |
0.0487 USDT |
0.0495 USDT |
0.0494 USDT |
| 2025-02-08 |
0.0495 USDT |
50,615.8900 |
0.0497 USDT |
0.0490 USDT |
0.0506 USDT |
0.0493 USDT |
| 2025-02-07 |
0.0509 USDT |
78,602.4400 |
0.0517 USDT |
0.0505 USDT |
0.0519 USDT |
0.0509 USDT |
| 2025-02-06 |
0.0521 USDT |
97,402.8700 |
0.0518 USDT |
0.0513 USDT |
0.0528 USDT |
0.0518 USDT |
| 2025-02-05 |
0.0517 USDT |
614,572.5100 |
0.0488 USDT |
0.0488 USDT |
0.0562 USDT |
0.0521 USDT |
| 2025-02-04 |
0.0505 USDT |
339,479.6500 |
0.0488 USDT |
0.0485 USDT |
0.0535 USDT |
0.0490 USDT |
| 2025-02-03 |
0.0488 USDT |
253,696.9000 |
0.0508 USDT |
0.0480 USDT |
0.0509 USDT |
0.0487 USDT |
| 2025-02-02 |
0.0518 USDT |
780,311.4000 |
0.0489 USDT |
0.0487 USDT |
0.0565 USDT |
0.0515 USDT |
| 2025-02-01 |
0.0497 USDT |
119,378.1700 |
0.0511 USDT |
0.0487 USDT |
0.0511 USDT |
0.0487 USDT |
| 2025-01-31 |
0.0527 USDT |
148,760.1700 |
0.0533 USDT |
0.0517 USDT |
0.0537 USDT |
0.0520 USDT |
| 2025-01-30 |
0.0524 USDT |
484,627.2400 |
0.0526 USDT |
0.0512 USDT |
0.0535 USDT |
0.0532 USDT |
| 2025-01-29 |
0.0518 USDT |
743,838.3500 |
0.0499 USDT |
0.0490 USDT |
0.0574 USDT |
0.0524 USDT |
| 2025-01-28 |
0.0498 USDT |
95,665.5200 |
0.0494 USDT |
0.0494 USDT |
0.0501 USDT |
0.0499 USDT |
| 2025-01-27 |
0.0506 USDT |
577,836.3800 |
0.0527 USDT |
0.0484 USDT |
0.0538 USDT |
0.0497 USDT |
| 2025-01-26 |
0.0515 USDT |
796,599.0500 |
0.0501 USDT |
0.0490 USDT |
0.0556 USDT |
0.0530 USDT |
| 2025-01-25 |
0.0505 USDT |
308,786.9600 |
0.0523 USDT |
0.0465 USDT |
0.0536 USDT |
0.0503 USDT |
| 2025-01-24 |
0.0553 USDT |
581,253.4700 |
0.0582 USDT |
0.0516 USDT |
0.0585 USDT |
0.0535 USDT |
| 2025-01-23 |
0.0585 USDT |
253,360.6300 |
0.0582 USDT |
0.0577 USDT |
0.0594 USDT |
0.0584 USDT |
| 2025-01-22 |
0.0576 USDT |
1,129,591.8500 |
0.0524 USDT |
0.0524 USDT |
0.0758 USDT |
0.0577 USDT |
| 2025-01-21 |
0.0507 USDT |
460,167.3500 |
0.0502 USDT |
0.0489 USDT |
0.0541 USDT |
0.0522 USDT |
| 2025-01-20 |
0.0513 USDT |
486,540.1300 |
0.0521 USDT |
0.0495 USDT |
0.0552 USDT |
0.0503 USDT |
| 2025-01-19 |
0.0565 USDT |
780,438.9400 |
0.0559 USDT |
0.0515 USDT |
0.0617 USDT |
0.0530 USDT |
| 2025-01-18 |
0.0564 USDT |
360,531.8200 |
0.0575 USDT |
0.0553 USDT |
0.0577 USDT |
0.0554 USDT |
| 2025-01-17 |
0.0559 USDT |
429,113.0600 |
0.0566 USDT |
0.0541 USDT |
0.0579 USDT |
0.0573 USDT |
| 2025-01-16 |
0.0577 USDT |
388,677.2900 |
0.0560 USDT |
0.0560 USDT |
0.0622 USDT |
0.0586 USDT |
| 2025-01-15 |
0.0561 USDT |
53,130.9700 |
0.0563 USDT |
0.0554 USDT |
0.0565 USDT |
0.0559 USDT |
| 2025-01-14 |
0.0569 USDT |
467,561.4100 |
0.0550 USDT |
0.0548 USDT |
0.0606 USDT |
0.0563 USDT |
| 2025-01-13 |
0.0545 USDT |
416,034.6900 |
0.0573 USDT |
0.0494 USDT |
0.0585 USDT |
0.0546 USDT |
| 2025-01-12 |
0.0555 USDT |
475,652.4200 |
0.0538 USDT |
0.0538 USDT |
0.0594 USDT |
0.0569 USDT |
| 2025-01-11 |
0.0544 USDT |
220,162.8800 |
0.0546 USDT |
0.0537 USDT |
0.0552 USDT |
0.0541 USDT |
| 2025-01-10 |
0.0547 USDT |
189,529.3300 |
0.0552 USDT |
0.0545 USDT |
0.0552 USDT |
0.0548 USDT |
| 2025-01-09 |
0.0565 USDT |
149,018.5500 |
0.0575 USDT |
0.0554 USDT |
0.0575 USDT |
0.0554 USDT |
| 2025-01-08 |
0.0572 USDT |
316,720.2300 |
0.0577 USDT |
0.0563 USDT |
0.0581 USDT |
0.0579 USDT |
| 2025-01-07 |
0.0615 USDT |
754,141.2500 |
0.0665 USDT |
0.0563 USDT |
0.0665 USDT |
0.0575 USDT |
| 2025-01-06 |
0.0670 USDT |
181,463.6600 |
0.0668 USDT |
0.0662 USDT |
0.0678 USDT |
0.0669 USDT |
| 2025-01-05 |
0.0673 USDT |
63,408.5600 |
0.0673 USDT |
0.0666 USDT |
0.0677 USDT |
0.0677 USDT |