Identifier on Kucoin: MPLX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.2025 USDT |
130,239.7259 |
0.1927 USDT |
0.1920 USDT |
0.2129 USDT |
0.1932 USDT |
| 2025-03-14 |
0.1806 USDT |
14,015.6634 |
0.1762 USDT |
0.1761 USDT |
0.1862 USDT |
0.1861 USDT |
| 2025-03-13 |
0.1771 USDT |
31,695.1333 |
0.1781 USDT |
0.1744 USDT |
0.1807 USDT |
0.1751 USDT |
| 2025-03-12 |
0.1778 USDT |
67,328.3563 |
0.1821 USDT |
0.1722 USDT |
0.1828 USDT |
0.1777 USDT |
| 2025-03-11 |
0.1739 USDT |
51,716.4254 |
0.1740 USDT |
0.1676 USDT |
0.1819 USDT |
0.1819 USDT |
| 2025-03-10 |
0.1844 USDT |
121,131.6175 |
0.1947 USDT |
0.1691 USDT |
0.1999 USDT |
0.1736 USDT |
| 2025-03-09 |
0.2109 USDT |
48,920.1404 |
0.2153 USDT |
0.1997 USDT |
0.2174 USDT |
0.1997 USDT |
| 2025-03-08 |
0.2320 USDT |
90,873.0602 |
0.2368 USDT |
0.2143 USDT |
0.2426 USDT |
0.2145 USDT |
| 2025-03-07 |
0.2320 USDT |
77,072.6554 |
0.2312 USDT |
0.2233 USDT |
0.2395 USDT |
0.2330 USDT |
| 2025-03-06 |
0.2356 USDT |
29,429.0769 |
0.2296 USDT |
0.2296 USDT |
0.2398 USDT |
0.2345 USDT |
| 2025-03-05 |
0.2286 USDT |
37,950.6868 |
0.2293 USDT |
0.2247 USDT |
0.2337 USDT |
0.2288 USDT |
| 2025-03-04 |
0.2189 USDT |
97,896.8282 |
0.2257 USDT |
0.2123 USDT |
0.2259 USDT |
0.2258 USDT |
| 2025-03-03 |
0.2402 USDT |
109,160.1150 |
0.2643 USDT |
0.2236 USDT |
0.2645 USDT |
0.2259 USDT |
| 2025-03-02 |
0.2518 USDT |
98,639.9299 |
0.2339 USDT |
0.2339 USDT |
0.2625 USDT |
0.2625 USDT |
| 2025-03-01 |
0.2325 USDT |
11,250.9885 |
0.2337 USDT |
0.2283 USDT |
0.2360 USDT |
0.2283 USDT |
| 2025-02-28 |
0.2167 USDT |
129,600.7626 |
0.2238 USDT |
0.2084 USDT |
0.2337 USDT |
0.2336 USDT |
| 2025-02-27 |
0.2221 USDT |
21,719.1430 |
0.2160 USDT |
0.2159 USDT |
0.2245 USDT |
0.2244 USDT |
| 2025-02-26 |
0.2056 USDT |
122,124.8290 |
0.2097 USDT |
0.1999 USDT |
0.2149 USDT |
0.2148 USDT |
| 2025-02-25 |
0.2071 USDT |
332,002.2774 |
0.2243 USDT |
0.1907 USDT |
0.2347 USDT |
0.2068 USDT |
| 2025-02-24 |
0.2460 USDT |
117,243.8932 |
0.2690 USDT |
0.2293 USDT |
0.2697 USDT |
0.2296 USDT |
| 2025-02-23 |
0.2714 USDT |
22,569.2125 |
0.2720 USDT |
0.2674 USDT |
0.2750 USDT |
0.2687 USDT |
| 2025-02-22 |
0.2768 USDT |
135,131.7177 |
0.2722 USDT |
0.2676 USDT |
0.2909 USDT |
0.2719 USDT |
| 2025-02-21 |
0.2807 USDT |
27,132.8080 |
0.2744 USDT |
0.2744 USDT |
0.2873 USDT |
0.2764 USDT |
| 2025-02-20 |
0.2743 USDT |
20,668.7543 |
0.2711 USDT |
0.2711 USDT |
0.2779 USDT |
0.2731 USDT |
| 2025-02-19 |
0.2739 USDT |
34,607.0649 |
0.2749 USDT |
0.2695 USDT |
0.2807 USDT |
0.2695 USDT |
| 2025-02-18 |
0.2832 USDT |
77,541.4802 |
0.3048 USDT |
0.2672 USDT |
0.3050 USDT |
0.2730 USDT |
| 2025-02-17 |
0.3091 USDT |
74,512.6631 |
0.3124 USDT |
0.3030 USDT |
0.3156 USDT |
0.3055 USDT |
| 2025-02-16 |
0.3172 USDT |
32,482.6349 |
0.3198 USDT |
0.3130 USDT |
0.3241 USDT |
0.3147 USDT |
| 2025-02-15 |
0.3261 USDT |
83,411.4677 |
0.3239 USDT |
0.3160 USDT |
0.3332 USDT |
0.3184 USDT |
| 2025-02-14 |
0.3132 USDT |
69,927.8857 |
0.3017 USDT |
0.3017 USDT |
0.3264 USDT |
0.3264 USDT |
| 2025-02-13 |
0.2957 USDT |
15,802.6703 |
0.2927 USDT |
0.2927 USDT |
0.2973 USDT |
0.2972 USDT |
| 2025-02-12 |
0.2887 USDT |
52,455.1277 |
0.2878 USDT |
0.2835 USDT |
0.2938 USDT |
0.2858 USDT |
| 2025-02-11 |
0.2855 USDT |
25,049.3400 |
0.2812 USDT |
0.2805 USDT |
0.2888 USDT |
0.2855 USDT |
| 2025-02-10 |
0.2841 USDT |
28,645.0256 |
0.2814 USDT |
0.2786 USDT |
0.2895 USDT |
0.2878 USDT |
| 2025-02-09 |
0.2840 USDT |
21,848.9339 |
0.2794 USDT |
0.2794 USDT |
0.2860 USDT |
0.2833 USDT |
| 2025-02-08 |
0.2716 USDT |
10,216.2453 |
0.2687 USDT |
0.2680 USDT |
0.2773 USDT |
0.2773 USDT |
| 2025-02-07 |
0.2745 USDT |
57,182.3493 |
0.2697 USDT |
0.2676 USDT |
0.2798 USDT |
0.2690 USDT |
| 2025-02-06 |
0.2780 USDT |
28,992.5927 |
0.2735 USDT |
0.2735 USDT |
0.2833 USDT |
0.2755 USDT |
| 2025-02-05 |
0.2752 USDT |
64,592.2351 |
0.2854 USDT |
0.2656 USDT |
0.2870 USDT |
0.2726 USDT |
| 2025-02-04 |
0.2874 USDT |
120,874.7170 |
0.2948 USDT |
0.2781 USDT |
0.2948 USDT |
0.2845 USDT |
| 2025-02-03 |
0.2730 USDT |
233,588.2962 |
0.2781 USDT |
0.2579 USDT |
0.2901 USDT |
0.2901 USDT |
| 2025-02-02 |
0.2936 USDT |
107,296.9990 |
0.3057 USDT |
0.2766 USDT |
0.3069 USDT |
0.2872 USDT |
| 2025-02-01 |
0.3106 USDT |
190,468.8185 |
0.3131 USDT |
0.3041 USDT |
0.3164 USDT |
0.3100 USDT |
| 2025-01-31 |
0.2925 USDT |
112,588.8435 |
0.3030 USDT |
0.2835 USDT |
0.3030 USDT |
0.2967 USDT |
| 2025-01-30 |
0.2883 USDT |
73,619.4377 |
0.2850 USDT |
0.2814 USDT |
0.3062 USDT |
0.3060 USDT |
| 2025-01-29 |
0.2809 USDT |
33,241.6870 |
0.2756 USDT |
0.2749 USDT |
0.2849 USDT |
0.2819 USDT |
| 2025-01-28 |
0.2802 USDT |
40,463.8366 |
0.2711 USDT |
0.2711 USDT |
0.2860 USDT |
0.2804 USDT |
| 2025-01-27 |
0.2704 USDT |
133,381.7891 |
0.2834 USDT |
0.2559 USDT |
0.2860 USDT |
0.2709 USDT |
| 2025-01-26 |
0.2807 USDT |
54,990.7695 |
0.2768 USDT |
0.2768 USDT |
0.2852 USDT |
0.2852 USDT |
| 2025-01-25 |
0.2885 USDT |
151,139.4739 |
0.2769 USDT |
0.2730 USDT |
0.3059 USDT |
0.2813 USDT |