Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-07 |
1.3580 USDT |
53,912.3253 MTL |
1.3125 USDT |
1.2986 USDT |
1.4020 USDT |
1.3751 USDT |
| 2023-07-06 |
1.3661 USDT |
86,050.3785 MTL |
1.3967 USDT |
1.3050 USDT |
1.4348 USDT |
1.3321 USDT |
| 2023-07-05 |
1.4176 USDT |
146,211.5661 MTL |
1.3532 USDT |
1.3353 USDT |
1.5032 USDT |
1.3844 USDT |
| 2023-07-04 |
1.3725 USDT |
130,969.2129 MTL |
1.3369 USDT |
1.3024 USDT |
1.4464 USDT |
1.3608 USDT |
| 2023-07-03 |
1.3240 USDT |
296,147.7840 MTL |
1.2618 USDT |
1.2615 USDT |
1.3764 USDT |
1.3312 USDT |
| 2023-07-02 |
1.2489 USDT |
24,336.2909 MTL |
1.2788 USDT |
1.2235 USDT |
1.2788 USDT |
1.2376 USDT |
| 2023-07-01 |
1.2545 USDT |
25,446.2051 MTL |
1.2825 USDT |
1.2408 USDT |
1.2863 USDT |
1.2680 USDT |
| 2023-06-30 |
1.2794 USDT |
89,233.4830 MTL |
1.2610 USDT |
1.2120 USDT |
1.3292 USDT |
1.2774 USDT |
| 2023-06-29 |
1.2701 USDT |
63,992.5171 MTL |
1.2312 USDT |
1.2177 USDT |
1.3061 USDT |
1.2600 USDT |
| 2023-06-28 |
1.2670 USDT |
226,441.2731 MTL |
1.2910 USDT |
1.2000 USDT |
1.2910 USDT |
1.2366 USDT |
| 2023-06-27 |
1.2846 USDT |
71,279.6826 MTL |
1.3010 USDT |
1.2713 USDT |
1.3110 USDT |
1.2897 USDT |
| 2023-06-26 |
1.3375 USDT |
124,153.2792 MTL |
1.4080 USDT |
1.2732 USDT |
1.4096 USDT |
1.3020 USDT |
| 2023-06-25 |
1.4249 USDT |
83,658.2090 MTL |
1.3758 USDT |
1.3694 USDT |
1.5118 USDT |
1.3883 USDT |
| 2023-06-24 |
1.4229 USDT |
111,316.3914 MTL |
1.4652 USDT |
1.3748 USDT |
1.4661 USDT |
1.3860 USDT |
| 2023-06-23 |
1.4723 USDT |
183,739.5044 MTL |
1.4350 USDT |
1.3996 USDT |
1.5437 USDT |
1.4682 USDT |
| 2023-06-22 |
1.3456 USDT |
199,222.6462 MTL |
1.2679 USDT |
1.2582 USDT |
1.4297 USDT |
1.3780 USDT |
| 2023-06-21 |
1.2398 USDT |
113,366.0828 MTL |
1.2314 USDT |
1.2140 USDT |
1.2760 USDT |
1.2760 USDT |
| 2023-06-20 |
1.2094 USDT |
76,253.2437 MTL |
1.2518 USDT |
1.1808 USDT |
1.2560 USDT |
1.2265 USDT |
| 2023-06-19 |
1.2511 USDT |
41,358.8356 MTL |
1.2423 USDT |
1.2279 USDT |
1.2860 USDT |
1.2517 USDT |
| 2023-06-18 |
1.2688 USDT |
61,055.5731 MTL |
1.2999 USDT |
1.2313 USDT |
1.2999 USDT |
1.2377 USDT |
| 2023-06-17 |
1.3004 USDT |
114,722.4506 MTL |
1.3048 USDT |
1.2592 USDT |
1.3582 USDT |
1.3039 USDT |
| 2023-06-16 |
1.3020 USDT |
199,206.0506 MTL |
1.2184 USDT |
1.2161 USDT |
1.3565 USDT |
1.3065 USDT |
| 2023-06-15 |
1.2125 USDT |
168,553.0358 MTL |
1.1778 USDT |
1.1734 USDT |
1.2762 USDT |
1.2187 USDT |
| 2023-06-14 |
1.1859 USDT |
312,944.5748 MTL |
1.1350 USDT |
1.1070 USDT |
1.2310 USDT |
1.1830 USDT |
| 2023-06-13 |
1.1454 USDT |
169,039.1643 MTL |
1.1664 USDT |
1.0876 USDT |
1.2226 USDT |
1.1338 USDT |
| 2023-06-12 |
1.0363 USDT |
116,650.1358 MTL |
1.0544 USDT |
0.9915 USDT |
1.1428 USDT |
1.1198 USDT |
| 2023-06-11 |
1.0556 USDT |
52,329.5469 MTL |
1.0678 USDT |
1.0340 USDT |
1.0929 USDT |
1.0690 USDT |
| 2023-06-10 |
1.0354 USDT |
367,084.1526 MTL |
1.1720 USDT |
0.9786 USDT |
1.1815 USDT |
1.0750 USDT |
| 2023-06-09 |
1.2190 USDT |
258,320.9481 MTL |
1.1794 USDT |
1.1501 USDT |
1.3205 USDT |
1.1640 USDT |
| 2023-06-08 |
1.1888 USDT |
277,814.9787 MTL |
1.2805 USDT |
1.1265 USDT |
1.3405 USDT |
1.1670 USDT |
| 2023-06-07 |
1.7812 USDT |
1,591,169.7095 MTL |
1.5730 USDT |
1.2416 USDT |
2.7470 USDT |
1.2625 USDT |
| 2023-06-06 |
1.5087 USDT |
440,412.3828 MTL |
1.4270 USDT |
1.3550 USDT |
1.6462 USDT |
1.5745 USDT |
| 2023-06-05 |
1.4183 USDT |
697,337.9797 MTL |
1.2070 USDT |
1.1706 USDT |
1.5913 USDT |
1.4419 USDT |
| 2023-06-04 |
1.1708 USDT |
203,340.0332 MTL |
1.1035 USDT |
1.0820 USDT |
1.2625 USDT |
1.2120 USDT |
| 2023-06-03 |
1.0838 USDT |
144,096.0929 MTL |
1.0000 USDT |
0.9960 USDT |
1.1270 USDT |
1.1050 USDT |
| 2023-06-02 |
0.9885 USDT |
24,182.4052 MTL |
0.9815 USDT |
0.9646 USDT |
1.0107 USDT |
1.0071 USDT |
| 2023-06-01 |
0.9990 USDT |
24,617.5228 MTL |
1.0069 USDT |
0.9834 USDT |
1.0186 USDT |
0.9850 USDT |
| 2023-05-31 |
1.0093 USDT |
34,474.5040 MTL |
1.0510 USDT |
0.9891 USDT |
1.0571 USDT |
1.0019 USDT |
| 2023-05-30 |
1.0653 USDT |
24,865.4445 MTL |
1.0725 USDT |
1.0444 USDT |
1.0777 USDT |
1.0514 USDT |
| 2023-05-29 |
1.0645 USDT |
12,489.8341 MTL |
1.0633 USDT |
1.0488 USDT |
1.0775 USDT |
1.0737 USDT |
| 2023-05-28 |
1.0624 USDT |
44,503.6269 MTL |
1.0600 USDT |
1.0534 USDT |
1.0745 USDT |
1.0538 USDT |
| 2023-05-27 |
1.0547 USDT |
45,973.6197 MTL |
1.0422 USDT |
1.0330 USDT |
1.0663 USDT |
1.0623 USDT |
| 2023-05-26 |
1.0387 USDT |
70,224.6165 MTL |
1.0556 USDT |
1.0201 USDT |
1.0760 USDT |
1.0460 USDT |
| 2023-05-25 |
1.0365 USDT |
61,745.9239 MTL |
0.9846 USDT |
0.9593 USDT |
1.0680 USDT |
1.0653 USDT |
| 2023-05-24 |
0.9974 USDT |
13,125.9273 MTL |
1.0278 USDT |
0.9772 USDT |
1.0278 USDT |
0.9834 USDT |
| 2023-05-23 |
1.0235 USDT |
20,996.3046 MTL |
1.0115 USDT |
1.0105 USDT |
1.0341 USDT |
1.0248 USDT |
| 2023-05-22 |
1.0060 USDT |
20,755.3929 MTL |
1.0063 USDT |
0.9845 USDT |
1.0277 USDT |
1.0130 USDT |
| 2023-05-21 |
1.0224 USDT |
10,682.6747 MTL |
1.0383 USDT |
0.9998 USDT |
1.0383 USDT |
1.0091 USDT |
| 2023-05-20 |
1.0316 USDT |
15,444.1188 MTL |
1.0251 USDT |
1.0225 USDT |
1.0401 USDT |
1.0382 USDT |
| 2023-05-19 |
1.0184 USDT |
19,979.5121 MTL |
1.0196 USDT |
1.0069 USDT |
1.0288 USDT |
1.0262 USDT |