Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-23 |
0.3491 USDT |
3,029.4601 MTL |
0.3509 USDT |
0.3425 USDT |
0.3510 USDT |
0.3455 USDT |
| 2025-12-22 |
0.3479 USDT |
1,528.5421 MTL |
0.3454 USDT |
0.3454 USDT |
0.3499 USDT |
0.3499 USDT |
| 2025-12-21 |
0.3486 USDT |
485.2986 MTL |
0.3477 USDT |
0.3437 USDT |
0.3509 USDT |
0.3509 USDT |
| 2025-12-20 |
0.3487 USDT |
6,368.2530 MTL |
0.3458 USDT |
0.3458 USDT |
0.3520 USDT |
0.3520 USDT |
| 2025-12-19 |
0.3368 USDT |
2,184.5939 MTL |
0.3253 USDT |
0.3253 USDT |
0.3408 USDT |
0.3389 USDT |
| 2025-12-18 |
0.3359 USDT |
9,204.5229 MTL |
0.3376 USDT |
0.3230 USDT |
0.3468 USDT |
0.3299 USDT |
| 2025-12-17 |
0.3580 USDT |
3,941.9649 MTL |
0.3627 USDT |
0.3554 USDT |
0.3639 USDT |
0.3618 USDT |
| 2025-12-16 |
0.3599 USDT |
2,430.8419 MTL |
0.3594 USDT |
0.3562 USDT |
0.3641 USDT |
0.3626 USDT |
| 2025-12-15 |
0.3715 USDT |
9,001.5536 MTL |
0.3831 USDT |
0.3550 USDT |
0.3933 USDT |
0.3610 USDT |
| 2025-12-14 |
0.4043 USDT |
7,429.8119 MTL |
0.4029 USDT |
0.3979 USDT |
0.4070 USDT |
0.3991 USDT |
| 2025-12-13 |
0.4028 USDT |
3,443.9381 MTL |
0.4008 USDT |
0.4003 USDT |
0.4044 USDT |
0.4036 USDT |
| 2025-12-12 |
0.4089 USDT |
15,850.5189 MTL |
0.4155 USDT |
0.3953 USDT |
0.4173 USDT |
0.3980 USDT |
| 2025-12-11 |
0.4149 USDT |
20,282.8106 MTL |
0.4294 USDT |
0.3981 USDT |
0.4679 USDT |
0.4121 USDT |
| 2025-12-10 |
0.4385 USDT |
33,314.8520 MTL |
0.4178 USDT |
0.4177 USDT |
0.4676 USDT |
0.4311 USDT |
| 2025-12-09 |
0.4145 USDT |
40,716.3356 MTL |
0.4054 USDT |
0.3997 USDT |
0.4400 USDT |
0.4161 USDT |
| 2025-12-08 |
0.4008 USDT |
113.6829 MTL |
0.3997 USDT |
0.3997 USDT |
0.4008 USDT |
0.4008 USDT |
| 2025-12-07 |
0.4047 USDT |
3,198.2603 MTL |
0.4051 USDT |
0.3911 USDT |
0.4095 USDT |
0.3913 USDT |
| 2025-12-06 |
0.4000 USDT |
629.3874 MTL |
0.4003 USDT |
0.3971 USDT |
0.4030 USDT |
0.4030 USDT |
| 2025-12-05 |
0.4053 USDT |
7,911.5272 MTL |
0.4133 USDT |
0.3957 USDT |
0.4141 USDT |
0.3957 USDT |
| 2025-12-04 |
0.4185 USDT |
5,762.5832 MTL |
0.4205 USDT |
0.4101 USDT |
0.4255 USDT |
0.4101 USDT |
| 2025-12-03 |
0.4168 USDT |
276.2316 MTL |
0.4168 USDT |
0.4168 USDT |
0.4211 USDT |
0.4211 USDT |
| 2025-12-02 |
0.4103 USDT |
433.6270 MTL |
0.4016 USDT |
0.3983 USDT |
0.4149 USDT |
0.4149 USDT |
| 2025-12-01 |
0.4062 USDT |
6,245.6894 MTL |
0.4312 USDT |
0.3913 USDT |
0.4312 USDT |
0.3978 USDT |
| 2025-11-30 |
0.4412 USDT |
9,667.2343 MTL |
0.4318 USDT |
0.4297 USDT |
0.4538 USDT |
0.4357 USDT |
| 2025-11-29 |
0.4378 USDT |
24,502.2293 MTL |
0.4299 USDT |
0.4060 USDT |
0.4803 USDT |
0.4291 USDT |
| 2025-11-28 |
0.4252 USDT |
19,170.0475 MTL |
0.4218 USDT |
0.4177 USDT |
0.4500 USDT |
0.4200 USDT |
| 2025-11-27 |
0.4219 USDT |
2,105.1599 MTL |
0.4181 USDT |
0.4177 USDT |
0.4280 USDT |
0.4267 USDT |
| 2025-11-26 |
0.4138 USDT |
5,518.2359 MTL |
0.4169 USDT |
0.4083 USDT |
0.4169 USDT |
0.4083 USDT |
| 2025-11-25 |
0.4102 USDT |
2,657.4368 MTL |
0.4081 USDT |
0.4055 USDT |
0.4173 USDT |
0.4111 USDT |
| 2025-11-24 |
0.3997 USDT |
2,044.3210 MTL |
0.3979 USDT |
0.3962 USDT |
0.4013 USDT |
0.4010 USDT |
| 2025-11-23 |
0.4007 USDT |
8,957.4498 MTL |
0.3985 USDT |
0.3900 USDT |
0.4095 USDT |
0.4066 USDT |
| 2025-11-22 |
0.4009 USDT |
3,353.9744 MTL |
0.3954 USDT |
0.3885 USDT |
0.4053 USDT |
0.3885 USDT |
| 2025-11-21 |
0.3936 USDT |
5,944.6410 MTL |
0.4146 USDT |
0.3836 USDT |
0.4146 USDT |
0.3907 USDT |
| 2025-11-20 |
0.4297 USDT |
1,000.1672 MTL |
0.4233 USDT |
0.4233 USDT |
0.4406 USDT |
0.4406 USDT |
| 2025-11-19 |
0.4182 USDT |
4,278.0346 MTL |
0.4237 USDT |
0.4125 USDT |
0.4284 USDT |
0.4204 USDT |
| 2025-11-18 |
0.4189 USDT |
1,818.6674 MTL |
0.4225 USDT |
0.4141 USDT |
0.4299 USDT |
0.4254 USDT |
| 2025-11-17 |
0.4318 USDT |
2,907.1136 MTL |
0.4318 USDT |
0.4226 USDT |
0.4421 USDT |
0.4318 USDT |
| 2025-11-16 |
0.4381 USDT |
2,386.8035 MTL |
0.4435 USDT |
0.4226 USDT |
0.4444 USDT |
0.4245 USDT |
| 2025-11-15 |
0.4576 USDT |
4,506.1455 MTL |
0.4469 USDT |
0.4469 USDT |
0.4717 USDT |
0.4491 USDT |
| 2025-11-14 |
0.4687 USDT |
57,240.2745 MTL |
0.4550 USDT |
0.4400 USDT |
0.5088 USDT |
0.4587 USDT |
| 2025-11-13 |
0.4632 USDT |
9,342.3490 MTL |
0.4634 USDT |
0.4520 USDT |
0.4683 USDT |
0.4609 USDT |
| 2025-11-12 |
0.4791 USDT |
51,504.6085 MTL |
0.4735 USDT |
0.4610 USDT |
0.4972 USDT |
0.4859 USDT |
| 2025-11-11 |
0.4987 USDT |
194,880.1297 MTL |
0.4748 USDT |
0.4640 USDT |
0.5609 USDT |
0.4673 USDT |
| 2025-11-10 |
0.4690 USDT |
3,540.2750 MTL |
0.4679 USDT |
0.4648 USDT |
0.4762 USDT |
0.4685 USDT |
| 2025-11-09 |
0.4614 USDT |
871.7278 MTL |
0.4640 USDT |
0.4516 USDT |
0.4680 USDT |
0.4680 USDT |
| 2025-11-08 |
0.4683 USDT |
3,284.3860 MTL |
0.4748 USDT |
0.4578 USDT |
0.4816 USDT |
0.4679 USDT |
| 2025-11-07 |
0.4426 USDT |
3,355.4816 MTL |
0.4304 USDT |
0.4304 USDT |
0.4437 USDT |
0.4437 USDT |
| 2025-11-06 |
0.4166 USDT |
1,844.9368 MTL |
0.4170 USDT |
0.4100 USDT |
0.4233 USDT |
0.4117 USDT |
| 2025-11-05 |
0.3959 USDT |
3,276.8332 MTL |
0.3950 USDT |
0.3792 USDT |
0.4000 USDT |
0.3974 USDT |
| 2025-11-04 |
0.3969 USDT |
5,286.7385 MTL |
0.4041 USDT |
0.3664 USDT |
0.4113 USDT |
0.3903 USDT |