Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-26 |
1.1310 USDT |
7,425.6583 MTL |
1.1232 USDT |
1.1212 USDT |
1.1391 USDT |
1.1284 USDT |
| 2023-08-25 |
1.1064 USDT |
8,207.1549 MTL |
1.1144 USDT |
1.0886 USDT |
1.1213 USDT |
1.1213 USDT |
| 2023-08-24 |
1.1259 USDT |
11,596.2817 MTL |
1.1231 USDT |
1.1088 USDT |
1.1408 USDT |
1.1213 USDT |
| 2023-08-23 |
1.1053 USDT |
37,860.5107 MTL |
1.1026 USDT |
1.0912 USDT |
1.1300 USDT |
1.1230 USDT |
| 2023-08-22 |
1.0886 USDT |
31,360.0842 MTL |
1.1026 USDT |
1.0480 USDT |
1.1229 USDT |
1.0949 USDT |
| 2023-08-21 |
1.0884 USDT |
13,266.4820 MTL |
1.1058 USDT |
1.0528 USDT |
1.1120 USDT |
1.0962 USDT |
| 2023-08-20 |
1.1223 USDT |
32,784.4111 MTL |
1.1207 USDT |
1.0884 USDT |
1.1388 USDT |
1.1059 USDT |
| 2023-08-19 |
1.1224 USDT |
21,785.6152 MTL |
1.0934 USDT |
1.0862 USDT |
1.1388 USDT |
1.1274 USDT |
| 2023-08-18 |
1.0929 USDT |
44,026.5138 MTL |
1.0499 USDT |
1.0499 USDT |
1.1259 USDT |
1.0920 USDT |
| 2023-08-17 |
1.1022 USDT |
183,960.0119 MTL |
1.1557 USDT |
0.9098 USDT |
1.1967 USDT |
1.0508 USDT |
| 2023-08-16 |
1.2148 USDT |
30,173.4650 MTL |
1.2134 USDT |
1.1700 USDT |
1.2664 USDT |
1.1889 USDT |
| 2023-08-15 |
1.2260 USDT |
96,589.4860 MTL |
1.3217 USDT |
1.1180 USDT |
1.3217 USDT |
1.1925 USDT |
| 2023-08-14 |
1.3208 USDT |
9,061.4628 MTL |
1.3050 USDT |
1.2988 USDT |
1.3342 USDT |
1.3167 USDT |
| 2023-08-13 |
1.3129 USDT |
9,074.8819 MTL |
1.3059 USDT |
1.2969 USDT |
1.3207 USDT |
1.2990 USDT |
| 2023-08-12 |
1.3057 USDT |
9,399.4722 MTL |
1.3097 USDT |
1.2964 USDT |
1.3169 USDT |
1.3026 USDT |
| 2023-08-11 |
1.3133 USDT |
29,487.9534 MTL |
1.3206 USDT |
1.3047 USDT |
1.3326 USDT |
1.3112 USDT |
| 2023-08-10 |
1.3081 USDT |
23,389.2677 MTL |
1.3035 USDT |
1.2968 USDT |
1.3231 USDT |
1.3169 USDT |
| 2023-08-09 |
1.3013 USDT |
13,391.6234 MTL |
1.2977 USDT |
1.2874 USDT |
1.3139 USDT |
1.3003 USDT |
| 2023-08-08 |
1.3000 USDT |
14,188.5440 MTL |
1.2994 USDT |
1.2787 USDT |
1.3129 USDT |
1.2990 USDT |
| 2023-08-07 |
1.3370 USDT |
32,918.5537 MTL |
1.3700 USDT |
1.2820 USDT |
1.3946 USDT |
1.3076 USDT |
| 2023-08-06 |
1.4095 USDT |
23,865.4404 MTL |
1.4166 USDT |
1.3715 USDT |
1.4430 USDT |
1.3772 USDT |
| 2023-08-05 |
1.3878 USDT |
22,782.7071 MTL |
1.4001 USDT |
1.3675 USDT |
1.4169 USDT |
1.4063 USDT |
| 2023-08-04 |
1.4180 USDT |
74,568.8887 MTL |
1.4495 USDT |
1.3741 USDT |
1.4771 USDT |
1.3987 USDT |
| 2023-08-03 |
1.4694 USDT |
137,509.4045 MTL |
1.4866 USDT |
1.4270 USDT |
1.5157 USDT |
1.4550 USDT |
| 2023-08-02 |
1.4636 USDT |
207,651.2486 MTL |
1.4352 USDT |
1.4145 USDT |
1.4960 USDT |
1.4742 USDT |
| 2023-08-01 |
1.3572 USDT |
90,416.0699 MTL |
1.3174 USDT |
1.2740 USDT |
1.4161 USDT |
1.4089 USDT |
| 2023-07-31 |
1.3227 USDT |
17,094.3977 MTL |
1.3197 USDT |
1.3100 USDT |
1.3397 USDT |
1.3209 USDT |
| 2023-07-30 |
1.3222 USDT |
25,025.0276 MTL |
1.3744 USDT |
1.2893 USDT |
1.3800 USDT |
1.3150 USDT |
| 2023-07-29 |
1.3592 USDT |
19,628.6731 MTL |
1.3664 USDT |
1.3391 USDT |
1.3735 USDT |
1.3735 USDT |
| 2023-07-28 |
1.3479 USDT |
67,341.6756 MTL |
1.2987 USDT |
1.2982 USDT |
1.3797 USDT |
1.3665 USDT |
| 2023-07-27 |
1.2853 USDT |
26,587.2936 MTL |
1.2916 USDT |
1.2695 USDT |
1.3058 USDT |
1.2958 USDT |
| 2023-07-26 |
1.2862 USDT |
58,825.8501 MTL |
1.3034 USDT |
1.2638 USDT |
1.3074 USDT |
1.3074 USDT |
| 2023-07-25 |
1.2828 USDT |
12,034.8189 MTL |
1.2911 USDT |
1.2717 USDT |
1.2995 USDT |
1.2973 USDT |
| 2023-07-24 |
1.2979 USDT |
55,349.8009 MTL |
1.3816 USDT |
1.2571 USDT |
1.3819 USDT |
1.2932 USDT |
| 2023-07-23 |
1.3857 USDT |
22,799.4388 MTL |
1.3671 USDT |
1.3617 USDT |
1.3961 USDT |
1.3855 USDT |
| 2023-07-22 |
1.3896 USDT |
20,247.4032 MTL |
1.3767 USDT |
1.3762 USDT |
1.3981 USDT |
1.3902 USDT |
| 2023-07-21 |
1.3780 USDT |
21,574.5630 MTL |
1.3806 USDT |
1.3650 USDT |
1.3946 USDT |
1.3813 USDT |
| 2023-07-20 |
1.3828 USDT |
52,068.4615 MTL |
1.3750 USDT |
1.3608 USDT |
1.4077 USDT |
1.3811 USDT |
| 2023-07-19 |
1.3874 USDT |
11,508.1280 MTL |
1.3696 USDT |
1.3664 USDT |
1.4054 USDT |
1.3875 USDT |
| 2023-07-18 |
1.3655 USDT |
24,863.9156 MTL |
1.4098 USDT |
1.3380 USDT |
1.4137 USDT |
1.3706 USDT |
| 2023-07-17 |
1.4094 USDT |
44,401.9297 MTL |
1.4228 USDT |
1.3640 USDT |
1.4523 USDT |
1.4073 USDT |
| 2023-07-16 |
1.4282 USDT |
20,807.7221 MTL |
1.4487 USDT |
1.4117 USDT |
1.4493 USDT |
1.4220 USDT |
| 2023-07-15 |
1.4221 USDT |
27,702.0261 MTL |
1.4021 USDT |
1.3747 USDT |
1.4500 USDT |
1.4345 USDT |
| 2023-07-14 |
1.4171 USDT |
90,950.4925 MTL |
1.4366 USDT |
1.3298 USDT |
1.4845 USDT |
1.3918 USDT |
| 2023-07-13 |
1.4518 USDT |
111,931.3331 MTL |
1.4435 USDT |
1.3943 USDT |
1.4927 USDT |
1.4152 USDT |
| 2023-07-12 |
1.5125 USDT |
66,382.6176 MTL |
1.5316 USDT |
1.4360 USDT |
1.5851 USDT |
1.4381 USDT |
| 2023-07-11 |
1.5329 USDT |
114,409.7536 MTL |
1.5249 USDT |
1.4751 USDT |
1.5970 USDT |
1.5252 USDT |
| 2023-07-10 |
1.4720 USDT |
188,952.3443 MTL |
1.3877 USDT |
1.3361 USDT |
1.5672 USDT |
1.5525 USDT |
| 2023-07-09 |
1.4050 USDT |
28,554.9618 MTL |
1.4480 USDT |
1.3777 USDT |
1.4498 USDT |
1.3905 USDT |
| 2023-07-08 |
1.4129 USDT |
61,628.8751 MTL |
1.3676 USDT |
1.3621 USDT |
1.4471 USDT |
1.4202 USDT |