Identifier on Kucoin: MPLX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
0.2215 USDT |
32,637.7563 |
0.2225 USDT |
0.2163 USDT |
0.2244 USDT |
0.2163 USDT |
| 2025-01-14 |
0.2201 USDT |
19,515.9969 |
0.2206 USDT |
0.2180 USDT |
0.2221 USDT |
0.2215 USDT |
| 2025-01-13 |
0.2192 USDT |
18,785.2623 |
0.2236 USDT |
0.2145 USDT |
0.2243 USDT |
0.2156 USDT |
| 2025-01-12 |
0.2281 USDT |
72,148.2828 |
0.2246 USDT |
0.2228 USDT |
0.2348 USDT |
0.2240 USDT |
| 2025-01-11 |
0.2465 USDT |
29,865.7876 |
0.2466 USDT |
0.2380 USDT |
0.2505 USDT |
0.2380 USDT |
| 2025-01-10 |
0.2452 USDT |
18,933.2595 |
0.2469 USDT |
0.2440 USDT |
0.2472 USDT |
0.2445 USDT |
| 2025-01-09 |
0.2487 USDT |
19,524.2542 |
0.2476 USDT |
0.2446 USDT |
0.2519 USDT |
0.2462 USDT |
| 2025-01-08 |
0.2542 USDT |
52,549.6251 |
0.2599 USDT |
0.2465 USDT |
0.2637 USDT |
0.2476 USDT |
| 2025-01-07 |
0.2739 USDT |
983,500.4781 |
0.2684 USDT |
0.2536 USDT |
0.3003 USDT |
0.2593 USDT |
| 2025-01-06 |
0.2794 USDT |
24,371.5556 |
0.2822 USDT |
0.2741 USDT |
0.2822 USDT |
0.2744 USDT |
| 2025-01-05 |
0.2785 USDT |
76,323.0327 |
0.2794 USDT |
0.2745 USDT |
0.2833 USDT |
0.2827 USDT |
| 2025-01-04 |
0.2832 USDT |
248,733.6160 |
0.2765 USDT |
0.2667 USDT |
0.2989 USDT |
0.2692 USDT |
| 2025-01-03 |
0.2969 USDT |
53,368.7465 |
0.3065 USDT |
0.2863 USDT |
0.3076 USDT |
0.2863 USDT |
| 2025-01-02 |
0.3032 USDT |
38,006.0158 |
0.2967 USDT |
0.2967 USDT |
0.3095 USDT |
0.3076 USDT |
| 2025-01-01 |
0.2989 USDT |
12,539.6958 |
0.2977 USDT |
0.2956 USDT |
0.3024 USDT |
0.2959 USDT |
| 2024-12-31 |
0.3072 USDT |
142,844.8895 |
0.3190 USDT |
0.2950 USDT |
0.3196 USDT |
0.2958 USDT |
| 2024-12-30 |
0.3335 USDT |
320,220.9719 |
0.3060 USDT |
0.3001 USDT |
0.3500 USDT |
0.3291 USDT |
| 2024-12-29 |
0.3087 USDT |
148,490.5941 |
0.2905 USDT |
0.2905 USDT |
0.3247 USDT |
0.3103 USDT |
| 2024-12-28 |
0.2892 USDT |
152,337.1710 |
0.2885 USDT |
0.2736 USDT |
0.3076 USDT |
0.2893 USDT |
| 2024-12-27 |
0.2853 USDT |
51,058.8251 |
0.2763 USDT |
0.2763 USDT |
0.2902 USDT |
0.2887 USDT |
| 2024-12-26 |
0.2823 USDT |
61,877.9768 |
0.2830 USDT |
0.2777 USDT |
0.2860 USDT |
0.2777 USDT |
| 2024-12-25 |
0.2827 USDT |
122,488.3692 |
0.2698 USDT |
0.2671 USDT |
0.2923 USDT |
0.2822 USDT |
| 2024-12-24 |
0.2512 USDT |
110,916.9871 |
0.2406 USDT |
0.2387 USDT |
0.2717 USDT |
0.2703 USDT |
| 2024-12-23 |
0.2405 USDT |
85,356.2674 |
0.2401 USDT |
0.2386 USDT |
0.2428 USDT |
0.2398 USDT |
| 2024-12-22 |
0.2366 USDT |
132,942.5042 |
0.2276 USDT |
0.2276 USDT |
0.2425 USDT |
0.2421 USDT |
| 2024-12-21 |
0.2314 USDT |
144,308.2718 |
0.2363 USDT |
0.2237 USDT |
0.2384 USDT |
0.2252 USDT |
| 2024-12-20 |
0.2383 USDT |
377,296.5084 |
0.2456 USDT |
0.2312 USDT |
0.2502 USDT |
0.2363 USDT |
| 2024-12-19 |
0.2535 USDT |
406,630.4643 |
0.2736 USDT |
0.2284 USDT |
0.2784 USDT |
0.2463 USDT |
| 2024-12-18 |
0.2830 USDT |
107,085.7991 |
0.2896 USDT |
0.2743 USDT |
0.2907 USDT |
0.2782 USDT |
| 2024-12-17 |
0.2900 USDT |
128,272.5238 |
0.2912 USDT |
0.2871 USDT |
0.2926 USDT |
0.2886 USDT |
| 2024-12-16 |
0.2943 USDT |
191,161.0406 |
0.2998 USDT |
0.2885 USDT |
0.3009 USDT |
0.2909 USDT |
| 2024-12-15 |
0.2999 USDT |
528,204.9904 |
0.3079 USDT |
0.2908 USDT |
0.3090 USDT |
0.2965 USDT |
| 2024-12-14 |
0.3115 USDT |
773,346.2066 |
0.3246 USDT |
0.2991 USDT |
0.3269 USDT |
0.3064 USDT |
| 2024-12-13 |
0.3256 USDT |
451,353.8581 |
0.3301 USDT |
0.3211 USDT |
0.3323 USDT |
0.3266 USDT |
| 2024-12-12 |
0.3270 USDT |
72,129.7823 |
0.3237 USDT |
0.3200 USDT |
0.3343 USDT |
0.3320 USDT |
| 2024-12-11 |
0.3184 USDT |
152,464.7263 |
0.3081 USDT |
0.3076 USDT |
0.3308 USDT |
0.3302 USDT |
| 2024-12-10 |
0.3133 USDT |
219,574.1881 |
0.3181 USDT |
0.3045 USDT |
0.3191 USDT |
0.3112 USDT |
| 2024-12-09 |
0.3422 USDT |
615,070.5459 |
0.3554 USDT |
0.3200 USDT |
0.3563 USDT |
0.3203 USDT |
| 2024-12-08 |
0.3666 USDT |
623,440.1287 |
0.3881 USDT |
0.3500 USDT |
0.3881 USDT |
0.3523 USDT |
| 2024-12-07 |
0.3691 USDT |
231,837.6131 |
0.3478 USDT |
0.3478 USDT |
0.3910 USDT |
0.3892 USDT |
| 2024-12-06 |
0.3663 USDT |
690,151.4878 |
0.3786 USDT |
0.3503 USDT |
0.3794 USDT |
0.3521 USDT |
| 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 |