Identifier on Kucoin: MPLX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.3635 USDT |
123,287.4505 |
0.3533 USDT |
0.3492 USDT |
0.3730 USDT |
0.3726 USDT |
| 2024-12-04 |
0.3472 USDT |
246,489.5498 |
0.3363 USDT |
0.3363 USDT |
0.3629 USDT |
0.3612 USDT |
| 2024-12-03 |
0.3403 USDT |
106,266.5813 |
0.3488 USDT |
0.3288 USDT |
0.3500 USDT |
0.3341 USDT |
| 2024-12-02 |
0.3494 USDT |
128,173.0752 |
0.3537 USDT |
0.3412 USDT |
0.3604 USDT |
0.3453 USDT |
| 2024-12-01 |
0.3383 USDT |
294,482.0610 |
0.3500 USDT |
0.3253 USDT |
0.3531 USDT |
0.3490 USDT |
| 2024-11-30 |
0.3580 USDT |
560,472.0070 |
0.3582 USDT |
0.3455 USDT |
0.3683 USDT |
0.3534 USDT |
| 2024-11-29 |
0.3643 USDT |
1,621,277.6935 |
0.4310 USDT |
0.3408 USDT |
0.4339 USDT |
0.3500 USDT |
| 2024-11-28 |
0.4197 USDT |
491,733.6667 |
0.3600 USDT |
0.3585 USDT |
0.4701 USDT |
0.4331 USDT |
| 2024-11-27 |
0.3318 USDT |
239,061.7265 |
0.3144 USDT |
0.3103 USDT |
0.3601 USDT |
0.3567 USDT |
| 2024-11-26 |
0.2962 USDT |
2,905,791.0022 |
0.3592 USDT |
0.2617 USDT |
0.3683 USDT |
0.3055 USDT |
| 2024-11-25 |
0.3129 USDT |
358,949.8177 |
0.3206 USDT |
0.3024 USDT |
0.3212 USDT |
0.3121 USDT |
| 2024-11-24 |
0.3355 USDT |
1,923,403.6584 |
0.3271 USDT |
0.3259 USDT |
0.3497 USDT |
0.3328 USDT |
| 2024-11-23 |
0.3383 USDT |
1,980,906.0300 |
0.3396 USDT |
0.3237 USDT |
0.3611 USDT |
0.3283 USDT |
| 2024-11-22 |
0.3565 USDT |
1,332,219.1818 |
0.3800 USDT |
0.3341 USDT |
0.3825 USDT |
0.3438 USDT |
| 2024-11-21 |
0.3854 USDT |
453,958.3424 |
0.3996 USDT |
0.3748 USDT |
0.3996 USDT |
0.3807 USDT |
| 2024-11-20 |
0.3978 USDT |
247,049.6168 |
0.3999 USDT |
0.3922 USDT |
0.4044 USDT |
0.3990 USDT |
| 2024-11-19 |
0.4063 USDT |
1,898,855.1132 |
0.4453 USDT |
0.3766 USDT |
0.4509 USDT |
0.4015 USDT |
| 2024-11-18 |
0.4359 USDT |
707,807.9844 |
0.4177 USDT |
0.4109 USDT |
0.4504 USDT |
0.4355 USDT |
| 2024-11-17 |
0.3882 USDT |
533,030.1616 |
0.3920 USDT |
0.3787 USDT |
0.4024 USDT |
0.3973 USDT |
| 2024-11-16 |
0.3785 USDT |
422,070.7873 |
0.3743 USDT |
0.3692 USDT |
0.3900 USDT |
0.3895 USDT |
| 2024-11-15 |
0.3875 USDT |
347,102.5083 |
0.4022 USDT |
0.3790 USDT |
0.4062 USDT |
0.3865 USDT |
| 2024-11-14 |
0.3844 USDT |
3,993,998.3600 |
0.3683 USDT |
0.3671 USDT |
0.4074 USDT |
0.4014 USDT |
| 2024-11-13 |
0.3793 USDT |
3,049,355.2586 |
0.3732 USDT |
0.3703 USDT |
0.3859 USDT |
0.3853 USDT |
| 2024-11-12 |
0.3758 USDT |
1,300,021.3821 |
0.4037 USDT |
0.3725 USDT |
0.4037 USDT |
0.3725 USDT |
| 2024-11-11 |
0.4131 USDT |
583,471.4560 |
0.4234 USDT |
0.4079 USDT |
0.4280 USDT |
0.4097 USDT |
| 2024-11-10 |
0.4390 USDT |
33,386.4015 |
0.4364 USDT |
0.4310 USDT |
0.4463 USDT |
0.4310 USDT |
| 2024-11-09 |
0.3999 USDT |
176,467.1208 |
0.3959 USDT |
0.3840 USDT |
0.4256 USDT |
0.4252 USDT |
| 2024-11-08 |
0.3793 USDT |
270,288.9851 |
0.3507 USDT |
0.3507 USDT |
0.4039 USDT |
0.3897 USDT |
| 2024-11-07 |
0.3597 USDT |
139,336.4917 |
0.3888 USDT |
0.3414 USDT |
0.3888 USDT |
0.3425 USDT |
| 2024-11-06 |
0.3643 USDT |
162,743.1415 |
0.3737 USDT |
0.3333 USDT |
0.3981 USDT |
0.3964 USDT |
| 2024-11-05 |
0.3786 USDT |
39,655.1978 |
0.3792 USDT |
0.3702 USDT |
0.3820 USDT |
0.3715 USDT |
| 2024-11-04 |
0.3900 USDT |
25,929.9859 |
0.3908 USDT |
0.3780 USDT |
0.3987 USDT |
0.3800 USDT |
| 2024-11-03 |
0.3991 USDT |
20,467.8555 |
0.4091 USDT |
0.3877 USDT |
0.4110 USDT |
0.3884 USDT |
| 2024-11-02 |
0.4106 USDT |
78,640.1854 |
0.4187 USDT |
0.3837 USDT |
0.4315 USDT |
0.3863 USDT |
| 2024-11-01 |
0.4242 USDT |
42,512.6247 |
0.4321 USDT |
0.4202 USDT |
0.4321 USDT |
0.4220 USDT |
| 2024-10-31 |
0.4422 USDT |
60,418.8841 |
0.4581 USDT |
0.4306 USDT |
0.4608 USDT |
0.4425 USDT |
| 2024-10-30 |
0.4531 USDT |
164,445.0237 |
0.4825 USDT |
0.4269 USDT |
0.4856 USDT |
0.4484 USDT |
| 2024-10-29 |
0.4960 USDT |
79,974.8820 |
0.4975 USDT |
0.4768 USDT |
0.5186 USDT |
0.4858 USDT |
| 2024-10-28 |
0.4951 USDT |
237,521.5610 |
0.4858 USDT |
0.4593 USDT |
0.5300 USDT |
0.4826 USDT |
| 2024-10-27 |
0.4535 USDT |
268,187.4245 |
0.4062 USDT |
0.4030 USDT |
0.5300 USDT |
0.4848 USDT |
| 2024-10-26 |
0.4793 USDT |
356,665.9394 |
0.4796 USDT |
0.4172 USDT |
0.5300 USDT |
0.4218 USDT |
| 2024-10-25 |
0.4758 USDT |
76,515.9921 |
0.4757 USDT |
0.4531 USDT |
0.5300 USDT |
0.4778 USDT |
| 2024-10-24 |
0.4828 USDT |
83,687.8889 |
0.4494 USDT |
0.4435 USDT |
0.5300 USDT |
0.4790 USDT |
| 2024-10-23 |
0.4348 USDT |
31,495.6296 |
0.4407 USDT |
0.4266 USDT |
0.4457 USDT |
0.4434 USDT |
| 2024-10-22 |
0.4375 USDT |
254,182.6608 |
0.4409 USDT |
0.4343 USDT |
0.4420 USDT |
0.4400 USDT |
| 2024-10-21 |
0.4422 USDT |
540,456.4847 |
0.4331 USDT |
0.4331 USDT |
0.4562 USDT |
0.4365 USDT |
| 2024-10-20 |
0.4236 USDT |
631,811.6808 |
0.4187 USDT |
0.4180 USDT |
0.4290 USDT |
0.4233 USDT |
| 2024-10-19 |
0.4107 USDT |
123,999.8114 |
0.4054 USDT |
0.4038 USDT |
0.4159 USDT |
0.4096 USDT |
| 2024-10-18 |
0.4131 USDT |
727,396.6744 |
0.4351 USDT |
0.3939 USDT |
0.4357 USDT |
0.4054 USDT |
| 2024-10-17 |
0.4336 USDT |
476,835.0092 |
0.4289 USDT |
0.4273 USDT |
0.4383 USDT |
0.4336 USDT |