Identifier on Kucoin: MPLX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
0.2332 USDT |
436,409.5565 |
0.2148 USDT |
0.2142 USDT |
0.2537 USDT |
0.2405 USDT |
| 2024-02-07 |
0.2096 USDT |
216,364.0940 |
0.2265 USDT |
0.1977 USDT |
0.2271 USDT |
0.2135 USDT |
| 2024-02-06 |
0.2278 USDT |
41,773.2751 |
0.2284 USDT |
0.2251 USDT |
0.2321 USDT |
0.2276 USDT |
| 2024-02-05 |
0.2387 USDT |
45,675.7081 |
0.2337 USDT |
0.2315 USDT |
0.2467 USDT |
0.2418 USDT |
| 2024-02-04 |
0.2270 USDT |
40,279.1866 |
0.2236 USDT |
0.2222 USDT |
0.2334 USDT |
0.2334 USDT |
| 2024-02-03 |
0.2204 USDT |
33,722.8721 |
0.2205 USDT |
0.2163 USDT |
0.2233 USDT |
0.2163 USDT |
| 2024-02-02 |
0.2207 USDT |
142,165.8188 |
0.2298 USDT |
0.2084 USDT |
0.2319 USDT |
0.2185 USDT |
| 2024-02-01 |
0.2376 USDT |
128,627.2181 |
0.2401 USDT |
0.2286 USDT |
0.2445 USDT |
0.2296 USDT |
| 2024-01-31 |
0.2476 USDT |
151,038.9128 |
0.2438 USDT |
0.2347 USDT |
0.2593 USDT |
0.2459 USDT |
| 2024-01-30 |
0.2623 USDT |
224,802.7617 |
0.2668 USDT |
0.2418 USDT |
0.2789 USDT |
0.2482 USDT |
| 2024-01-29 |
0.2860 USDT |
228,863.9082 |
0.2763 USDT |
0.2620 USDT |
0.3086 USDT |
0.2629 USDT |
| 2024-01-28 |
0.2824 USDT |
42,886.8578 |
0.2859 USDT |
0.2764 USDT |
0.2871 USDT |
0.2764 USDT |
| 2024-01-27 |
0.3022 USDT |
141,831.0896 |
0.2989 USDT |
0.2848 USDT |
0.3192 USDT |
0.2848 USDT |
| 2024-01-26 |
0.3021 USDT |
97,126.6037 |
0.2789 USDT |
0.2787 USDT |
0.3199 USDT |
0.3092 USDT |
| 2024-01-25 |
0.2797 USDT |
132,257.5213 |
0.2707 USDT |
0.2697 USDT |
0.2902 USDT |
0.2784 USDT |
| 2024-01-24 |
0.2497 USDT |
90,672.3821 |
0.2438 USDT |
0.2400 USDT |
0.2615 USDT |
0.2615 USDT |
| 2024-01-23 |
0.2553 USDT |
161,528.0283 |
0.2576 USDT |
0.2413 USDT |
0.2631 USDT |
0.2419 USDT |
| 2024-01-22 |
0.2681 USDT |
166,482.9143 |
0.2865 USDT |
0.2594 USDT |
0.2865 USDT |
0.2612 USDT |
| 2024-01-21 |
0.2830 USDT |
115,071.8301 |
0.2896 USDT |
0.2719 USDT |
0.2937 USDT |
0.2865 USDT |
| 2024-01-20 |
0.2940 USDT |
84,473.6013 |
0.2999 USDT |
0.2887 USDT |
0.3032 USDT |
0.2912 USDT |
| 2024-01-19 |
0.3083 USDT |
95,718.7391 |
0.3373 USDT |
0.2940 USDT |
0.3373 USDT |
0.3006 USDT |
| 2024-01-18 |
0.3184 USDT |
508,503.4302 |
0.2794 USDT |
0.2697 USDT |
0.3574 USDT |
0.3360 USDT |
| 2024-01-17 |
0.2765 USDT |
104,633.5573 |
0.2869 USDT |
0.2640 USDT |
0.2946 USDT |
0.2704 USDT |
| 2024-01-16 |
0.2950 USDT |
48,480.3765 |
0.2961 USDT |
0.2882 USDT |
0.3016 USDT |
0.2882 USDT |
| 2024-01-15 |
0.2987 USDT |
108,421.4536 |
0.3172 USDT |
0.2855 USDT |
0.3175 USDT |
0.2961 USDT |
| 2024-01-14 |
0.3183 USDT |
98,495.3619 |
0.2951 USDT |
0.2949 USDT |
0.3310 USDT |
0.3220 USDT |
| 2024-01-13 |
0.2911 USDT |
111,694.7153 |
0.2819 USDT |
0.2709 USDT |
0.3145 USDT |
0.2974 USDT |
| 2024-01-12 |
0.3059 USDT |
141,141.2611 |
0.3079 USDT |
0.2791 USDT |
0.3299 USDT |
0.2833 USDT |
| 2024-01-11 |
0.3211 USDT |
124,179.9828 |
0.3313 USDT |
0.3047 USDT |
0.3370 USDT |
0.3075 USDT |
| 2024-01-10 |
0.3317 USDT |
94,472.1630 |
0.3561 USDT |
0.3174 USDT |
0.3567 USDT |
0.3192 USDT |
| 2024-01-09 |
0.3725 USDT |
663,011.9671 |
0.3807 USDT |
0.3525 USDT |
0.3903 USDT |
0.3593 USDT |
| 2024-01-08 |
0.3587 USDT |
997,665.2014 |
0.3678 USDT |
0.3249 USDT |
0.3864 USDT |
0.3829 USDT |
| 2024-01-07 |
0.3889 USDT |
1,043,701.8733 |
0.3687 USDT |
0.3687 USDT |
0.4100 USDT |
0.3877 USDT |
| 2024-01-06 |
0.3702 USDT |
1,403,082.0309 |
0.3227 USDT |
0.3191 USDT |
0.4189 USDT |
0.3852 USDT |
| 2024-01-05 |
0.3002 USDT |
903,605.5843 |
0.2689 USDT |
0.2689 USDT |
0.3301 USDT |
0.2924 USDT |
| 2024-01-04 |
0.2736 USDT |
626,564.2354 |
0.2901 USDT |
0.2557 USDT |
0.3033 USDT |
0.2816 USDT |
| 2024-01-03 |
0.3397 USDT |
332,492.4463 |
0.3772 USDT |
0.3001 USDT |
0.3950 USDT |
0.3021 USDT |
| 2024-01-02 |
0.3641 USDT |
161,792.7336 |
0.3631 USDT |
0.3333 USDT |
0.3900 USDT |
0.3739 USDT |
| 2024-01-01 |
0.3620 USDT |
69,219.2315 |
0.3753 USDT |
0.3513 USDT |
0.3772 USDT |
0.3612 USDT |
| 2023-12-31 |
0.3852 USDT |
55,253.5463 |
0.3896 USDT |
0.3674 USDT |
0.4071 USDT |
0.3728 USDT |
| 2023-12-30 |
0.4079 USDT |
331,087.8588 |
0.3535 USDT |
0.3535 USDT |
0.4786 USDT |
0.3794 USDT |
| 2023-12-29 |
0.3922 USDT |
432,367.8493 |
0.3415 USDT |
0.3289 USDT |
0.4548 USDT |
0.3554 USDT |
| 2023-12-28 |
0.3371 USDT |
276,257.5332 |
0.3713 USDT |
0.3107 USDT |
0.3713 USDT |
0.3389 USDT |
| 2023-12-27 |
0.3754 USDT |
323,846.4650 |
0.3481 USDT |
0.3421 USDT |
0.4007 USDT |
0.3918 USDT |
| 2023-12-26 |
0.3758 USDT |
367,439.5741 |
0.3992 USDT |
0.3369 USDT |
0.4230 USDT |
0.3459 USDT |
| 2023-12-25 |
0.4340 USDT |
407,537.8327 |
0.4280 USDT |
0.3728 USDT |
0.4984 USDT |
0.3994 USDT |
| 2023-12-24 |
0.4240 USDT |
226,806.9349 |
0.3849 USDT |
0.3849 USDT |
0.4690 USDT |
0.4313 USDT |
| 2023-12-23 |
0.4043 USDT |
505,953.8234 |
0.4842 USDT |
0.3470 USDT |
0.4842 USDT |
0.3667 USDT |
| 2023-12-22 |
0.5111 USDT |
1,378,283.6776 |
0.5269 USDT |
0.4140 USDT |
0.6300 USDT |
0.5074 USDT |
| 2023-12-21 |
0.4383 USDT |
1,711,297.6781 |
0.3794 USDT |
0.3369 USDT |
0.5169 USDT |
0.4903 USDT |