Identifier on Kucoin: MPLX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-04 |
0.0429 USDT |
466,734.4795 |
0.0419 USDT |
0.0408 USDT |
0.0451 USDT |
0.0413 USDT |
| 2023-01-03 |
0.0454 USDT |
2,437,515.1451 |
0.0380 USDT |
0.0376 USDT |
0.0492 USDT |
0.0422 USDT |
| 2023-01-02 |
0.0400 USDT |
361,885.4822 |
0.0396 USDT |
0.0383 USDT |
0.0427 USDT |
0.0390 USDT |
| 2023-01-01 |
0.0416 USDT |
341,174.3967 |
0.0430 USDT |
0.0400 USDT |
0.0437 USDT |
0.0415 USDT |
| 2022-12-31 |
0.0433 USDT |
427,195.8964 |
0.0434 USDT |
0.0420 USDT |
0.0450 USDT |
0.0432 USDT |
| 2022-12-30 |
0.0435 USDT |
921,899.2453 |
0.0459 USDT |
0.0401 USDT |
0.0472 USDT |
0.0407 USDT |
| 2022-12-29 |
0.0505 USDT |
1,160,519.8934 |
0.0503 USDT |
0.0473 USDT |
0.0525 USDT |
0.0491 USDT |
| 2022-12-28 |
0.0541 USDT |
1,021,913.6017 |
0.0581 USDT |
0.0504 USDT |
0.0581 USDT |
0.0527 USDT |
| 2022-12-27 |
0.0605 USDT |
1,018,900.3439 |
0.0623 USDT |
0.0580 USDT |
0.0630 USDT |
0.0591 USDT |
| 2022-12-26 |
0.0615 USDT |
2,191,025.4035 |
0.0571 USDT |
0.0550 USDT |
0.0687 USDT |
0.0620 USDT |
| 2022-12-25 |
0.0587 USDT |
1,003,002.3290 |
0.0622 USDT |
0.0552 USDT |
0.0646 USDT |
0.0574 USDT |
| 2022-12-24 |
0.0648 USDT |
3,431,896.4529 |
0.0664 USDT |
0.0552 USDT |
0.0750 USDT |
0.0654 USDT |
| 2022-12-23 |
0.1368 USDT |
20,491,467.5136 |
0.0466 USDT |
0.0466 USDT |
0.4797 USDT |
0.0708 USDT |
| 2022-12-22 |
0.0468 USDT |
37,664.3567 |
0.0472 USDT |
0.0451 USDT |
0.0494 USDT |
0.0469 USDT |
| 2022-12-21 |
0.0502 USDT |
118,157.4517 |
0.0514 USDT |
0.0500 USDT |
0.0519 USDT |
0.0500 USDT |
| 2022-12-20 |
0.0510 USDT |
20,087.7908 |
0.0500 USDT |
0.0500 USDT |
0.0519 USDT |
0.0500 USDT |
| 2022-12-19 |
0.0505 USDT |
21,062.2907 |
0.0522 USDT |
0.0496 USDT |
0.0522 USDT |
0.0496 USDT |
| 2022-12-18 |
0.0503 USDT |
57,809.7235 |
0.0513 USDT |
0.0500 USDT |
0.0530 USDT |
0.0523 USDT |
| 2022-12-17 |
0.0512 USDT |
3,676,550.4325 |
0.0502 USDT |
0.0500 USDT |
0.0535 USDT |
0.0504 USDT |
| 2022-12-16 |
0.0519 USDT |
37,988.5082 |
0.0524 USDT |
0.0503 USDT |
0.0535 USDT |
0.0527 USDT |
| 2022-12-15 |
0.0505 USDT |
112,728.2765 |
0.0520 USDT |
0.0500 USDT |
0.0536 USDT |
0.0521 USDT |
| 2022-12-14 |
0.0528 USDT |
36,456.5714 |
0.0529 USDT |
0.0504 USDT |
0.0536 USDT |
0.0520 USDT |
| 2022-12-13 |
0.0510 USDT |
49,129.4630 |
0.0506 USDT |
0.0500 USDT |
0.0531 USDT |
0.0526 USDT |
| 2022-12-12 |
0.0518 USDT |
92,302.6170 |
0.0522 USDT |
0.0501 USDT |
0.0534 USDT |
0.0502 USDT |
| 2022-12-11 |
0.0524 USDT |
27,682.3011 |
0.0522 USDT |
0.0511 USDT |
0.0533 USDT |
0.0522 USDT |
| 2022-12-10 |
0.0541 USDT |
43,889.1945 |
0.0547 USDT |
0.0525 USDT |
0.0571 USDT |
0.0532 USDT |
| 2022-12-09 |
0.0535 USDT |
26,631.1164 |
0.0535 USDT |
0.0520 USDT |
0.0550 USDT |
0.0547 USDT |
| 2022-12-08 |
0.0532 USDT |
26,387.0242 |
0.0549 USDT |
0.0515 USDT |
0.0549 USDT |
0.0525 USDT |
| 2022-12-07 |
0.0523 USDT |
94,014.4893 |
0.0515 USDT |
0.0500 USDT |
0.0561 USDT |
0.0535 USDT |
| 2022-12-06 |
0.0521 USDT |
144,498.4000 |
0.0530 USDT |
0.0500 USDT |
0.0558 USDT |
0.0505 USDT |
| 2022-12-05 |
0.0525 USDT |
36,794.8047 |
0.0546 USDT |
0.0500 USDT |
0.0556 USDT |
0.0530 USDT |
| 2022-12-04 |
0.0561 USDT |
2,841.9735 |
0.0557 USDT |
0.0545 USDT |
0.0563 USDT |
0.0558 USDT |
| 2022-12-03 |
0.0550 USDT |
14,468.2477 |
0.0569 USDT |
0.0536 USDT |
0.0571 USDT |
0.0549 USDT |
| 2022-12-02 |
0.0552 USDT |
85,774.9973 |
0.0531 USDT |
0.0514 USDT |
0.0568 USDT |
0.0537 USDT |
| 2022-12-01 |
0.0541 USDT |
32,856.3439 |
0.0554 USDT |
0.0529 USDT |
0.0567 USDT |
0.0529 USDT |
| 2022-11-30 |
0.0542 USDT |
30,639.1055 |
0.0544 USDT |
0.0530 USDT |
0.0555 USDT |
0.0533 USDT |
| 2022-11-29 |
0.0549 USDT |
80,428.3920 |
0.0558 USDT |
0.0525 USDT |
0.0563 USDT |
0.0535 USDT |
| 2022-11-28 |
0.0545 USDT |
33,795.2132 |
0.0525 USDT |
0.0523 USDT |
0.0561 USDT |
0.0537 USDT |
| 2022-11-27 |
0.0530 USDT |
5,748.2737 |
0.0528 USDT |
0.0521 USDT |
0.0538 USDT |
0.0521 USDT |
| 2022-11-26 |
0.0526 USDT |
20,792.2632 |
0.0535 USDT |
0.0504 USDT |
0.0540 USDT |
0.0538 USDT |
| 2022-11-25 |
0.0529 USDT |
46,889.9197 |
0.0535 USDT |
0.0525 USDT |
0.0544 USDT |
0.0530 USDT |
| 2022-11-24 |
0.0544 USDT |
39,094.4124 |
0.0557 USDT |
0.0528 USDT |
0.0560 USDT |
0.0551 USDT |
| 2022-11-23 |
0.0542 USDT |
24,193.1910 |
0.0525 USDT |
0.0525 USDT |
0.0560 USDT |
0.0555 USDT |
| 2022-11-22 |
0.0529 USDT |
70,344.3315 |
0.0526 USDT |
0.0525 USDT |
0.0541 USDT |
0.0540 USDT |
| 2022-11-21 |
0.0544 USDT |
55,138.2548 |
0.0539 USDT |
0.0525 USDT |
0.0557 USDT |
0.0536 USDT |
| 2022-11-20 |
0.0529 USDT |
278,120.5023 |
0.0560 USDT |
0.0525 USDT |
0.0570 USDT |
0.0537 USDT |
| 2022-11-19 |
0.0573 USDT |
99,200.6806 |
0.0561 USDT |
0.0557 USDT |
0.0594 USDT |
0.0569 USDT |
| 2022-11-18 |
0.0565 USDT |
6,623.8491 |
0.0587 USDT |
0.0557 USDT |
0.0588 USDT |
0.0564 USDT |
| 2022-11-17 |
0.0568 USDT |
28,917.4647 |
0.0586 USDT |
0.0560 USDT |
0.0590 USDT |
0.0564 USDT |
| 2022-11-16 |
0.0569 USDT |
118,868.0153 |
0.0571 USDT |
0.0504 USDT |
0.0592 USDT |
0.0592 USDT |