Identifier on Kucoin: MPLX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-15 |
0.0557 USDT |
71,784.7100 |
0.0560 USDT |
0.0532 USDT |
0.0586 USDT |
0.0553 USDT |
| 2022-11-14 |
0.0548 USDT |
193,677.4636 |
0.0553 USDT |
0.0504 USDT |
0.0576 USDT |
0.0545 USDT |
| 2022-11-13 |
0.0556 USDT |
471,080.9932 |
0.0600 USDT |
0.0550 USDT |
0.0615 USDT |
0.0566 USDT |
| 2022-11-12 |
0.0612 USDT |
144,409.8597 |
0.0611 USDT |
0.0600 USDT |
0.0658 USDT |
0.0600 USDT |
| 2022-11-11 |
0.0622 USDT |
120,450.3072 |
0.0621 USDT |
0.0600 USDT |
0.0647 USDT |
0.0613 USDT |
| 2022-11-10 |
0.0606 USDT |
161,435.7890 |
0.0614 USDT |
0.0600 USDT |
0.0645 USDT |
0.0601 USDT |
| 2022-11-09 |
0.0679 USDT |
326,256.1698 |
0.0712 USDT |
0.0649 USDT |
0.0721 USDT |
0.0650 USDT |
| 2022-11-08 |
0.0874 USDT |
1,077,930.3749 |
0.0944 USDT |
0.0736 USDT |
0.1027 USDT |
0.0744 USDT |
| 2022-11-07 |
0.0942 USDT |
884,394.6720 |
0.0904 USDT |
0.0899 USDT |
0.1043 USDT |
0.0951 USDT |
| 2022-11-06 |
0.0962 USDT |
190,447.5693 |
0.1001 USDT |
0.0908 USDT |
0.1014 USDT |
0.0930 USDT |
| 2022-11-05 |
0.1118 USDT |
1,000,185.2851 |
0.1252 USDT |
0.0990 USDT |
0.1379 USDT |
0.1000 USDT |
| 2022-11-04 |
0.1090 USDT |
2,868,020.8168 |
0.0839 USDT |
0.0837 USDT |
0.1500 USDT |
0.1241 USDT |
| 2022-11-03 |
0.0812 USDT |
171,671.7135 |
0.0807 USDT |
0.0789 USDT |
0.0844 USDT |
0.0807 USDT |
| 2022-11-02 |
0.0805 USDT |
116,525.4289 |
0.0780 USDT |
0.0776 USDT |
0.0832 USDT |
0.0816 USDT |
| 2022-11-01 |
0.0805 USDT |
88,871.0412 |
0.0815 USDT |
0.0790 USDT |
0.0825 USDT |
0.0794 USDT |
| 2022-10-31 |
0.0806 USDT |
162,357.2545 |
0.0821 USDT |
0.0779 USDT |
0.0842 USDT |
0.0813 USDT |
| 2022-10-30 |
0.0794 USDT |
138,949.9862 |
0.0781 USDT |
0.0773 USDT |
0.0830 USDT |
0.0775 USDT |
| 2022-10-29 |
0.0795 USDT |
115,891.7873 |
0.0780 USDT |
0.0775 USDT |
0.0814 USDT |
0.0781 USDT |
| 2022-10-28 |
0.0782 USDT |
135,833.9294 |
0.0787 USDT |
0.0773 USDT |
0.0823 USDT |
0.0780 USDT |
| 2022-10-27 |
0.0780 USDT |
127,797.3717 |
0.0780 USDT |
0.0773 USDT |
0.0796 USDT |
0.0791 USDT |
| 2022-10-26 |
0.0783 USDT |
129,272.5621 |
0.0802 USDT |
0.0775 USDT |
0.0802 USDT |
0.0780 USDT |
| 2022-10-25 |
0.0826 USDT |
86,002.0210 |
0.0849 USDT |
0.0812 USDT |
0.0853 USDT |
0.0814 USDT |
| 2022-10-24 |
0.0895 USDT |
301,497.3477 |
0.0827 USDT |
0.0811 USDT |
0.0937 USDT |
0.0844 USDT |
| 2022-10-23 |
0.0818 USDT |
153,402.7883 |
0.0808 USDT |
0.0796 USDT |
0.0852 USDT |
0.0824 USDT |
| 2022-10-22 |
0.0817 USDT |
314,956.4823 |
0.0842 USDT |
0.0786 USDT |
0.0851 USDT |
0.0816 USDT |
| 2022-10-21 |
0.0881 USDT |
532,292.9213 |
0.0797 USDT |
0.0783 USDT |
0.0923 USDT |
0.0851 USDT |
| 2022-10-20 |
0.0831 USDT |
431,653.5533 |
0.0908 USDT |
0.0777 USDT |
0.0910 USDT |
0.0782 USDT |
| 2022-10-19 |
0.0923 USDT |
411,580.6572 |
0.0982 USDT |
0.0900 USDT |
0.0987 USDT |
0.0908 USDT |
| 2022-10-18 |
0.0912 USDT |
358,631.7256 |
0.0927 USDT |
0.0900 USDT |
0.0943 USDT |
0.0911 USDT |
| 2022-10-17 |
0.0952 USDT |
568,008.9538 |
0.0994 USDT |
0.0912 USDT |
0.1007 USDT |
0.0948 USDT |
| 2022-10-16 |
0.0998 USDT |
464,502.1022 |
0.1005 USDT |
0.0993 USDT |
0.1039 USDT |
0.0999 USDT |
| 2022-10-15 |
0.1062 USDT |
591,585.8456 |
0.1040 USDT |
0.0994 USDT |
0.1112 USDT |
0.1039 USDT |
| 2022-10-14 |
0.1040 USDT |
837,667.3812 |
0.1053 USDT |
0.1024 USDT |
0.1068 USDT |
0.1038 USDT |
| 2022-10-13 |
0.1063 USDT |
2,812,949.8249 |
0.1022 USDT |
0.0993 USDT |
0.1197 USDT |
0.1067 USDT |
| 2022-10-12 |
0.1203 USDT |
4,101,940.1631 |
0.1430 USDT |
0.1050 USDT |
0.1430 USDT |
0.1108 USDT |
| 2022-10-11 |
0.1377 USDT |
13,524,689.4048 |
0.3403 USDT |
0.1100 USDT |
0.3429 USDT |
0.1262 USDT |
| 2022-10-10 |
0.3407 USDT |
2,599.2444 |
0.3439 USDT |
0.3400 USDT |
0.3444 USDT |
0.3431 USDT |
| 2022-10-09 |
0.3502 USDT |
9,649.5514 |
0.3439 USDT |
0.3401 USDT |
0.3638 USDT |
0.3520 USDT |
| 2022-10-08 |
0.3749 USDT |
23,327.8800 |
0.3924 USDT |
0.3619 USDT |
0.3929 USDT |
0.3785 USDT |
| 2022-10-07 |
0.3799 USDT |
43,841.8776 |
0.3473 USDT |
0.3442 USDT |
0.4039 USDT |
0.3972 USDT |
| 2022-10-06 |
0.3409 USDT |
1,735.4061 |
0.3401 USDT |
0.3400 USDT |
0.3444 USDT |
0.3400 USDT |
| 2022-10-05 |
0.3489 USDT |
7,626.6650 |
0.3409 USDT |
0.3400 USDT |
0.3650 USDT |
0.3561 USDT |
| 2022-10-04 |
0.3419 USDT |
5,444.9163 |
0.3409 USDT |
0.3400 USDT |
0.3495 USDT |
0.3401 USDT |
| 2022-10-03 |
0.3429 USDT |
19,523.6163 |
0.3442 USDT |
0.3400 USDT |
0.3611 USDT |
0.3409 USDT |
| 2022-10-02 |
0.3501 USDT |
56,549.9169 |
0.3549 USDT |
0.3400 USDT |
0.3825 USDT |
0.3607 USDT |
| 2022-10-01 |
0.4018 USDT |
5,829.2420 |
0.4086 USDT |
0.3999 USDT |
0.4140 USDT |
0.4002 USDT |
| 2022-09-30 |
0.4045 USDT |
14,994.8935 |
0.4008 USDT |
0.4000 USDT |
0.4212 USDT |
0.4078 USDT |
| 2022-09-29 |
0.4136 USDT |
47,624.9497 |
0.4005 USDT |
0.4000 USDT |
0.4490 USDT |
0.4054 USDT |
| 2022-09-28 |
0.4016 USDT |
2,460,570.3842 |
0.4009 USDT |
0.4000 USDT |
0.4068 USDT |
0.4001 USDT |
| 2022-09-27 |
0.4150 USDT |
868,169.4439 |
0.4249 USDT |
0.4004 USDT |
0.4278 USDT |
0.4004 USDT |