Identifier on Kucoin: MPLX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0324 USDT |
28,315.4764 |
0.0316 USDT |
0.0310 USDT |
0.0327 USDT |
0.0317 USDT |
| 2026-02-26 |
0.0315 USDT |
11,065.0748 |
0.0326 USDT |
0.0305 USDT |
0.0326 USDT |
0.0313 USDT |
| 2026-02-25 |
0.0303 USDT |
136,952.0266 |
0.0293 USDT |
0.0286 USDT |
0.0312 USDT |
0.0308 USDT |
| 2026-02-24 |
0.0286 USDT |
11,374.2568 |
0.0288 USDT |
0.0285 USDT |
0.0288 USDT |
0.0286 USDT |
| 2026-02-23 |
0.0294 USDT |
134,225.2252 |
0.0300 USDT |
0.0284 USDT |
0.0314 USDT |
0.0289 USDT |
| 2026-02-22 |
0.0304 USDT |
5,297.1353 |
0.0308 USDT |
0.0300 USDT |
0.0321 USDT |
0.0300 USDT |
| 2026-02-21 |
0.0306 USDT |
14,887.6051 |
0.0307 USDT |
0.0301 USDT |
0.0310 USDT |
0.0305 USDT |
| 2026-02-20 |
0.0307 USDT |
72,845.2969 |
0.0297 USDT |
0.0288 USDT |
0.0343 USDT |
0.0300 USDT |
| 2026-02-19 |
0.0291 USDT |
783.9242 |
0.0291 USDT |
0.0285 USDT |
0.0293 USDT |
0.0293 USDT |
| 2026-02-18 |
0.0296 USDT |
5,656.1669 |
0.0298 USDT |
0.0290 USDT |
0.0306 USDT |
0.0295 USDT |
| 2026-02-17 |
0.0313 USDT |
2,889.8458 |
0.0304 USDT |
0.0304 USDT |
0.0328 USDT |
0.0304 USDT |
| 2026-02-16 |
0.0301 USDT |
5,297.3986 |
0.0304 USDT |
0.0285 USDT |
0.0313 USDT |
0.0301 USDT |
| 2026-02-15 |
0.0307 USDT |
13,783.4361 |
0.0304 USDT |
0.0297 USDT |
0.0317 USDT |
0.0297 USDT |
| 2026-02-14 |
0.0296 USDT |
11,123.6933 |
0.0289 USDT |
0.0289 USDT |
0.0304 USDT |
0.0297 USDT |
| 2026-02-13 |
0.0283 USDT |
59,894.4230 |
0.0278 USDT |
0.0269 USDT |
0.0293 USDT |
0.0293 USDT |
| 2026-02-12 |
0.0273 USDT |
1,521.3972 |
0.0270 USDT |
0.0267 USDT |
0.0281 USDT |
0.0281 USDT |
| 2026-02-11 |
0.0276 USDT |
919.8985 |
0.0278 USDT |
0.0270 USDT |
0.0281 USDT |
0.0270 USDT |
| 2026-02-10 |
0.0276 USDT |
11,240.7499 |
0.0281 USDT |
0.0270 USDT |
0.0281 USDT |
0.0278 USDT |
| 2026-02-09 |
0.0280 USDT |
22,470.7383 |
0.0296 USDT |
0.0274 USDT |
0.0296 USDT |
0.0277 USDT |
| 2026-02-08 |
0.0284 USDT |
25,168.8042 |
0.0278 USDT |
0.0278 USDT |
0.0288 USDT |
0.0284 USDT |
| 2026-02-07 |
0.0271 USDT |
27,083.4192 |
0.0269 USDT |
0.0263 USDT |
0.0285 USDT |
0.0275 USDT |
| 2026-02-06 |
0.0239 USDT |
104,874.4617 |
0.0237 USDT |
0.0218 USDT |
0.0263 USDT |
0.0257 USDT |
| 2026-02-05 |
0.0256 USDT |
15,749.6381 |
0.0269 USDT |
0.0244 USDT |
0.0270 USDT |
0.0244 USDT |
| 2026-02-04 |
0.0281 USDT |
11,186.4237 |
0.0289 USDT |
0.0270 USDT |
0.0290 USDT |
0.0272 USDT |
| 2026-02-03 |
0.0285 USDT |
816.0586 |
0.0291 USDT |
0.0283 USDT |
0.0291 USDT |
0.0283 USDT |
| 2026-02-02 |
0.0275 USDT |
21,442.0844 |
0.0275 USDT |
0.0265 USDT |
0.0280 USDT |
0.0272 USDT |
| 2026-02-01 |
0.0294 USDT |
10,354.8291 |
0.0296 USDT |
0.0285 USDT |
0.0296 USDT |
0.0292 USDT |
| 2026-01-31 |
0.0307 USDT |
71,575.4184 |
0.0323 USDT |
0.0280 USDT |
0.0323 USDT |
0.0300 USDT |
| 2026-01-30 |
0.0324 USDT |
1,431.6843 |
0.0326 USDT |
0.0322 USDT |
0.0331 USDT |
0.0327 USDT |
| 2026-01-29 |
0.0349 USDT |
29,332.6568 |
0.0351 USDT |
0.0336 USDT |
0.0351 USDT |
0.0336 USDT |
| 2026-01-28 |
0.0365 USDT |
5,023.1789 |
0.0370 USDT |
0.0349 USDT |
0.0405 USDT |
0.0364 USDT |
| 2026-01-27 |
0.0355 USDT |
1,380.6394 |
0.0358 USDT |
0.0349 USDT |
0.0365 USDT |
0.0356 USDT |
| 2026-01-26 |
0.0361 USDT |
1,524.8425 |
0.0360 USDT |
0.0358 USDT |
0.0369 USDT |
0.0361 USDT |
| 2026-01-25 |
0.0381 USDT |
766.6254 |
0.0377 USDT |
0.0373 USDT |
0.0386 USDT |
0.0373 USDT |
| 2026-01-24 |
0.0387 USDT |
1,705.1265 |
0.0404 USDT |
0.0382 USDT |
0.0404 USDT |
0.0384 USDT |
| 2026-01-23 |
0.0408 USDT |
49,499.7923 |
0.0416 USDT |
0.0400 USDT |
0.0416 USDT |
0.0403 USDT |
| 2026-01-22 |
0.0439 USDT |
38,686.6115 |
0.0445 USDT |
0.0435 USDT |
0.0445 USDT |
0.0436 USDT |
| 2026-01-21 |
0.0459 USDT |
62,924.9999 |
0.0453 USDT |
0.0450 USDT |
0.0485 USDT |
0.0450 USDT |
| 2026-01-20 |
0.0483 USDT |
774.7601 |
0.0498 USDT |
0.0480 USDT |
0.0500 USDT |
0.0480 USDT |
| 2026-01-19 |
0.0491 USDT |
91,909.0743 |
0.0500 USDT |
0.0469 USDT |
0.0516 USDT |
0.0486 USDT |
| 2026-01-18 |
0.0506 USDT |
3,418.6939 |
0.0505 USDT |
0.0505 USDT |
0.0514 USDT |
0.0505 USDT |
| 2026-01-17 |
0.0510 USDT |
50,375.7392 |
0.0509 USDT |
0.0505 USDT |
0.0530 USDT |
0.0505 USDT |
| 2026-01-16 |
0.0508 USDT |
40,681.1143 |
0.0493 USDT |
0.0490 USDT |
0.0533 USDT |
0.0512 USDT |
| 2026-01-15 |
0.0502 USDT |
32,502.9263 |
0.0504 USDT |
0.0486 USDT |
0.0533 USDT |
0.0496 USDT |
| 2026-01-14 |
0.0521 USDT |
819,596.0653 |
0.0530 USDT |
0.0503 USDT |
0.0534 USDT |
0.0506 USDT |
| 2026-01-13 |
0.0548 USDT |
321,201.0568 |
0.0547 USDT |
0.0538 USDT |
0.0565 USDT |
0.0544 USDT |
| 2026-01-12 |
0.0570 USDT |
165,867.3392 |
0.0579 USDT |
0.0565 USDT |
0.0593 USDT |
0.0566 USDT |
| 2026-01-11 |
0.0567 USDT |
7,397.7290 |
0.0565 USDT |
0.0549 USDT |
0.0579 USDT |
0.0569 USDT |
| 2026-01-10 |
0.0570 USDT |
568.3644 |
0.0565 USDT |
0.0565 USDT |
0.0571 USDT |
0.0571 USDT |
| 2026-01-09 |
0.0557 USDT |
8,307.4257 |
0.0581 USDT |
0.0549 USDT |
0.0589 USDT |
0.0582 USDT |