Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-11 |
0.2677 USDT |
203.8222 MTL |
0.2716 USDT |
0.2671 USDT |
0.2716 USDT |
0.2671 USDT |
| 2026-02-10 |
0.2769 USDT |
1,460.8332 MTL |
0.2781 USDT |
0.2707 USDT |
0.2813 USDT |
0.2707 USDT |
| 2026-02-09 |
0.2742 USDT |
6,980.9333 MTL |
0.2752 USDT |
0.2671 USDT |
0.2833 USDT |
0.2769 USDT |
| 2026-02-08 |
0.2894 USDT |
15,667.8699 MTL |
0.2855 USDT |
0.2794 USDT |
0.2999 USDT |
0.2811 USDT |
| 2026-02-07 |
0.2829 USDT |
24,049.2499 MTL |
0.2817 USDT |
0.2750 USDT |
0.2960 USDT |
0.2775 USDT |
| 2026-02-06 |
0.2581 USDT |
12,636.4583 MTL |
0.2566 USDT |
0.2416 USDT |
0.2675 USDT |
0.2675 USDT |
| 2026-02-05 |
0.2868 USDT |
11,987.3017 MTL |
0.3070 USDT |
0.2760 USDT |
0.3070 USDT |
0.2830 USDT |
| 2026-02-04 |
0.3132 USDT |
1,333.5372 MTL |
0.3143 USDT |
0.3107 USDT |
0.3169 USDT |
0.3122 USDT |
| 2026-02-03 |
0.3163 USDT |
2,521.2500 MTL |
0.3146 USDT |
0.3075 USDT |
0.3219 USDT |
0.3137 USDT |
| 2026-02-02 |
0.3079 USDT |
22,695.4077 MTL |
0.3027 USDT |
0.2955 USDT |
0.3270 USDT |
0.3142 USDT |
| 2026-02-01 |
0.3128 USDT |
2,931.1547 MTL |
0.3088 USDT |
0.3083 USDT |
0.3172 USDT |
0.3090 USDT |
| 2026-01-31 |
0.3183 USDT |
24,799.0018 MTL |
0.3337 USDT |
0.2910 USDT |
0.3429 USDT |
0.3034 USDT |
| 2026-01-30 |
0.3304 USDT |
6,356.2486 MTL |
0.3360 USDT |
0.3235 USDT |
0.3361 USDT |
0.3361 USDT |
| 2026-01-29 |
0.3516 USDT |
1,061.3855 MTL |
0.3565 USDT |
0.3356 USDT |
0.3565 USDT |
0.3406 USDT |
| 2026-01-28 |
0.3617 USDT |
514.7356 MTL |
0.3622 USDT |
0.3592 USDT |
0.3628 USDT |
0.3620 USDT |
| 2026-01-27 |
0.3734 USDT |
16,135.9059 MTL |
0.3676 USDT |
0.3555 USDT |
0.3814 USDT |
0.3632 USDT |
| 2026-01-26 |
0.3683 USDT |
13,116.8811 MTL |
0.3576 USDT |
0.3550 USDT |
0.4380 USDT |
0.3642 USDT |
| 2026-01-25 |
0.3708 USDT |
11,629.8801 MTL |
0.3698 USDT |
0.3646 USDT |
0.3857 USDT |
0.3658 USDT |
| 2026-01-24 |
0.3687 USDT |
4,469.7479 MTL |
0.3681 USDT |
0.3681 USDT |
0.3697 USDT |
0.3697 USDT |
| 2026-01-23 |
0.3689 USDT |
3,792.0846 MTL |
0.3693 USDT |
0.3664 USDT |
0.3727 USDT |
0.3684 USDT |
| 2026-01-22 |
0.3696 USDT |
9,198.0295 MTL |
0.3709 USDT |
0.3622 USDT |
0.3770 USDT |
0.3700 USDT |
| 2026-01-21 |
0.3668 USDT |
3,886.2464 MTL |
0.3618 USDT |
0.3589 USDT |
0.3731 USDT |
0.3727 USDT |
| 2026-01-20 |
0.3724 USDT |
861.1901 MTL |
0.3770 USDT |
0.3709 USDT |
0.3770 USDT |
0.3709 USDT |
| 2026-01-19 |
0.3856 USDT |
1,385.9202 MTL |
0.3951 USDT |
0.3781 USDT |
0.3951 USDT |
0.3786 USDT |
| 2026-01-18 |
0.4099 USDT |
3,439.3987 MTL |
0.4037 USDT |
0.4037 USDT |
0.4195 USDT |
0.4075 USDT |
| 2026-01-17 |
0.4017 USDT |
118.7082 MTL |
0.3993 USDT |
0.3993 USDT |
0.4036 USDT |
0.4036 USDT |
| 2026-01-16 |
0.3929 USDT |
1,850.5786 MTL |
0.3906 USDT |
0.3872 USDT |
0.3994 USDT |
0.3951 USDT |
| 2026-01-15 |
0.3976 USDT |
560.9184 MTL |
0.4023 USDT |
0.3864 USDT |
0.4075 USDT |
0.3864 USDT |
| 2026-01-14 |
0.4143 USDT |
6,061.3072 MTL |
0.4166 USDT |
0.4025 USDT |
0.4247 USDT |
0.4053 USDT |
| 2026-01-13 |
0.4199 USDT |
79,373.2006 MTL |
0.3765 USDT |
0.3765 USDT |
0.4830 USDT |
0.4131 USDT |
| 2026-01-12 |
0.3868 USDT |
10,609.4382 MTL |
0.3840 USDT |
0.3733 USDT |
0.3956 USDT |
0.3733 USDT |
| 2026-01-11 |
0.3918 USDT |
1,884.5367 MTL |
0.3954 USDT |
0.3900 USDT |
0.3954 USDT |
0.3917 USDT |
| 2026-01-10 |
0.4005 USDT |
2,690.2848 MTL |
0.4002 USDT |
0.3955 USDT |
0.4046 USDT |
0.4005 USDT |
| 2026-01-09 |
0.4016 USDT |
677.7850 MTL |
0.4000 USDT |
0.3991 USDT |
0.4046 USDT |
0.3992 USDT |
| 2026-01-08 |
0.4056 USDT |
11,389.7490 MTL |
0.3917 USDT |
0.3909 USDT |
0.4188 USDT |
0.3909 USDT |
| 2026-01-07 |
0.4006 USDT |
6,969.0625 MTL |
0.3930 USDT |
0.3930 USDT |
0.4059 USDT |
0.3954 USDT |
| 2026-01-06 |
0.3905 USDT |
3,024.5722 MTL |
0.3907 USDT |
0.3800 USDT |
0.3980 USDT |
0.3916 USDT |
| 2026-01-05 |
0.3812 USDT |
4,144.2332 MTL |
0.3820 USDT |
0.3750 USDT |
0.3875 USDT |
0.3875 USDT |
| 2026-01-04 |
0.3778 USDT |
466.6378 MTL |
0.3776 USDT |
0.3757 USDT |
0.3820 USDT |
0.3776 USDT |
| 2026-01-03 |
0.3743 USDT |
4,875.6307 MTL |
0.3775 USDT |
0.3661 USDT |
0.3793 USDT |
0.3759 USDT |
| 2026-01-02 |
0.3686 USDT |
2,116.9354 MTL |
0.3689 USDT |
0.3615 USDT |
0.3776 USDT |
0.3776 USDT |
| 2026-01-01 |
0.3527 USDT |
3,666.9882 MTL |
0.3531 USDT |
0.3505 USDT |
0.3606 USDT |
0.3606 USDT |
| 2025-12-31 |
0.3533 USDT |
6,387.1862 MTL |
0.3546 USDT |
0.3450 USDT |
0.3606 USDT |
0.3450 USDT |
| 2025-12-30 |
0.3537 USDT |
15,530.2371 MTL |
0.3527 USDT |
0.3480 USDT |
0.3591 USDT |
0.3513 USDT |
| 2025-12-29 |
0.3555 USDT |
6,255.7264 MTL |
0.3541 USDT |
0.3494 USDT |
0.3586 USDT |
0.3531 USDT |
| 2025-12-28 |
0.3618 USDT |
5,040.4847 MTL |
0.3609 USDT |
0.3490 USDT |
0.3649 USDT |
0.3490 USDT |
| 2025-12-27 |
0.3521 USDT |
10,946.3950 MTL |
0.3495 USDT |
0.3435 USDT |
0.3546 USDT |
0.3521 USDT |
| 2025-12-26 |
0.3463 USDT |
4,474.9372 MTL |
0.3437 USDT |
0.3434 USDT |
0.3517 USDT |
0.3460 USDT |
| 2025-12-25 |
0.3532 USDT |
5,728.5649 MTL |
0.3455 USDT |
0.3452 USDT |
0.3597 USDT |
0.3540 USDT |
| 2025-12-24 |
0.3435 USDT |
8,047.6623 MTL |
0.3480 USDT |
0.3380 USDT |
0.3549 USDT |
0.3439 USDT |