Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
1.6895 USDT |
10,225.0438 MTL |
1.7134 USDT |
1.6377 USDT |
1.7205 USDT |
1.7041 USDT |
| 2024-04-26 |
1.7934 USDT |
66,369.3648 MTL |
1.7098 USDT |
1.6799 USDT |
1.8643 USDT |
1.7343 USDT |
| 2024-04-25 |
1.6988 USDT |
32,424.7979 MTL |
1.6446 USDT |
1.5846 USDT |
1.7706 USDT |
1.7091 USDT |
| 2024-04-24 |
1.7681 USDT |
70,155.0929 MTL |
1.6906 USDT |
1.6250 USDT |
1.8775 USDT |
1.6250 USDT |
| 2024-04-23 |
1.6831 USDT |
7,473.1517 MTL |
1.7134 USDT |
1.6667 USDT |
1.7171 USDT |
1.6823 USDT |
| 2024-04-22 |
1.6942 USDT |
9,700.5065 MTL |
1.6777 USDT |
1.6563 USDT |
1.7228 USDT |
1.7164 USDT |
| 2024-04-21 |
1.6820 USDT |
45,821.3371 MTL |
1.7070 USDT |
1.6409 USDT |
1.7219 USDT |
1.6672 USDT |
| 2024-04-20 |
1.6832 USDT |
26,532.7711 MTL |
1.6456 USDT |
1.6108 USDT |
1.7329 USDT |
1.7275 USDT |
| 2024-04-19 |
1.7286 USDT |
148,418.6858 MTL |
1.5661 USDT |
1.4499 USDT |
1.8687 USDT |
1.6355 USDT |
| 2024-04-18 |
1.4906 USDT |
48,338.9312 MTL |
1.4530 USDT |
1.4211 USDT |
1.5430 USDT |
1.5388 USDT |
| 2024-04-17 |
1.4825 USDT |
72,363.0637 MTL |
1.4968 USDT |
1.4206 USDT |
1.5197 USDT |
1.4734 USDT |
| 2024-04-16 |
1.4798 USDT |
28,827.0248 MTL |
1.5067 USDT |
1.4285 USDT |
1.5223 USDT |
1.4900 USDT |
| 2024-04-15 |
1.5433 USDT |
22,704.1266 MTL |
1.5937 USDT |
1.4526 USDT |
1.6359 USDT |
1.5004 USDT |
| 2024-04-14 |
1.5222 USDT |
53,356.8325 MTL |
1.5388 USDT |
1.4445 USDT |
1.6042 USDT |
1.5223 USDT |
| 2024-04-13 |
1.7519 USDT |
257,897.2419 MTL |
1.8730 USDT |
1.3474 USDT |
2.0627 USDT |
1.4322 USDT |
| 2024-04-12 |
2.0112 USDT |
93,561.5796 MTL |
2.1327 USDT |
1.5972 USDT |
2.1894 USDT |
1.7924 USDT |
| 2024-04-11 |
2.1069 USDT |
50,014.6915 MTL |
2.1387 USDT |
2.0789 USDT |
2.1882 USDT |
2.1448 USDT |
| 2024-04-10 |
2.0751 USDT |
33,577.7507 MTL |
2.1412 USDT |
2.0067 USDT |
2.1412 USDT |
2.1002 USDT |
| 2024-04-09 |
2.1778 USDT |
25,609.2737 MTL |
2.1425 USDT |
2.0968 USDT |
2.2490 USDT |
2.1462 USDT |
| 2024-04-08 |
2.0398 USDT |
57,053.4307 MTL |
2.0755 USDT |
2.0128 USDT |
2.1573 USDT |
2.1407 USDT |
| 2024-04-07 |
2.0867 USDT |
13,259.5250 MTL |
2.0565 USDT |
2.0508 USDT |
2.1080 USDT |
2.0782 USDT |
| 2024-04-06 |
2.0824 USDT |
74,757.1533 MTL |
1.9986 USDT |
1.9880 USDT |
2.1682 USDT |
2.0713 USDT |
| 2024-04-05 |
1.9539 USDT |
9,311.4867 MTL |
2.0052 USDT |
1.8916 USDT |
2.0184 USDT |
2.0087 USDT |
| 2024-04-04 |
1.9910 USDT |
40,604.8605 MTL |
1.9186 USDT |
1.8481 USDT |
2.0267 USDT |
1.9857 USDT |
| 2024-04-03 |
1.9758 USDT |
36,047.9820 MTL |
2.0177 USDT |
1.8733 USDT |
2.0867 USDT |
1.8967 USDT |
| 2024-04-02 |
2.0928 USDT |
115,537.7528 MTL |
2.1239 USDT |
1.9688 USDT |
2.2236 USDT |
2.0440 USDT |
| 2024-04-01 |
2.1281 USDT |
16,217.1874 MTL |
2.2378 USDT |
2.0617 USDT |
2.2459 USDT |
2.1082 USDT |
| 2024-03-31 |
2.2213 USDT |
8,414.2501 MTL |
2.1812 USDT |
2.1581 USDT |
2.2626 USDT |
2.2625 USDT |
| 2024-03-30 |
2.2394 USDT |
5,899.2938 MTL |
2.2217 USDT |
2.1984 USDT |
2.2855 USDT |
2.2036 USDT |
| 2024-03-29 |
2.1971 USDT |
19,697.7118 MTL |
2.2378 USDT |
2.1585 USDT |
2.2378 USDT |
2.2316 USDT |
| 2024-03-28 |
2.2205 USDT |
16,761.3208 MTL |
2.1757 USDT |
2.1209 USDT |
2.2866 USDT |
2.2548 USDT |
| 2024-03-27 |
2.1881 USDT |
40,155.4500 MTL |
2.2792 USDT |
2.1355 USDT |
2.3085 USDT |
2.1758 USDT |
| 2024-03-26 |
2.2547 USDT |
122,623.3688 MTL |
2.2041 USDT |
2.1839 USDT |
2.3083 USDT |
2.2768 USDT |
| 2024-03-25 |
2.1982 USDT |
47,232.0448 MTL |
2.1046 USDT |
2.1046 USDT |
2.2635 USDT |
2.2442 USDT |
| 2024-03-24 |
2.0837 USDT |
62,142.3771 MTL |
2.0028 USDT |
2.0028 USDT |
2.1376 USDT |
2.1104 USDT |
| 2024-03-23 |
2.0164 USDT |
35,338.8583 MTL |
1.9708 USDT |
1.9441 USDT |
2.0426 USDT |
2.0160 USDT |
| 2024-03-22 |
1.9691 USDT |
32,310.3594 MTL |
2.0113 USDT |
1.8980 USDT |
2.0365 USDT |
1.9288 USDT |
| 2024-03-21 |
2.0262 USDT |
61,312.5451 MTL |
2.0088 USDT |
1.9696 USDT |
2.0717 USDT |
2.0140 USDT |
| 2024-03-20 |
1.8995 USDT |
118,127.4753 MTL |
1.8112 USDT |
1.7993 USDT |
2.0152 USDT |
2.0059 USDT |
| 2024-03-19 |
1.8606 USDT |
59,172.1840 MTL |
2.0233 USDT |
1.7526 USDT |
2.0415 USDT |
1.7980 USDT |
| 2024-03-18 |
2.0347 USDT |
55,123.0557 MTL |
2.1269 USDT |
1.9675 USDT |
2.1596 USDT |
2.0212 USDT |
| 2024-03-17 |
2.0668 USDT |
32,780.8063 MTL |
2.0599 USDT |
1.9348 USDT |
2.1424 USDT |
2.1349 USDT |
| 2024-03-16 |
2.1473 USDT |
40,708.6487 MTL |
2.1972 USDT |
2.0088 USDT |
2.2671 USDT |
2.0413 USDT |
| 2024-03-15 |
2.1601 USDT |
112,719.7959 MTL |
2.3475 USDT |
2.0197 USDT |
2.3524 USDT |
2.1723 USDT |
| 2024-03-14 |
2.3157 USDT |
63,357.2812 MTL |
2.4054 USDT |
2.2081 USDT |
2.4054 USDT |
2.3344 USDT |
| 2024-03-13 |
2.3889 USDT |
61,106.5299 MTL |
2.3772 USDT |
2.3188 USDT |
2.4577 USDT |
2.4044 USDT |
| 2024-03-12 |
2.3175 USDT |
90,515.0488 MTL |
2.4259 USDT |
2.1511 USDT |
2.4449 USDT |
2.3518 USDT |
| 2024-03-11 |
2.3443 USDT |
106,153.3269 MTL |
2.3733 USDT |
2.1876 USDT |
2.4299 USDT |
2.4016 USDT |
| 2024-03-10 |
2.4118 USDT |
107,369.0880 MTL |
2.4807 USDT |
2.3042 USDT |
2.4818 USDT |
2.3504 USDT |
| 2024-03-09 |
2.6030 USDT |
406,983.6690 MTL |
2.7059 USDT |
2.3336 USDT |
3.0378 USDT |
2.4903 USDT |