Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-04 |
3.4483 USDT |
541,050.9013 MTL |
3.2974 USDT |
3.1914 USDT |
3.7339 USDT |
3.3771 USDT |
| 2021-10-03 |
3.2802 USDT |
45,769.7017 MTL |
3.2184 USDT |
3.1309 USDT |
3.3771 USDT |
3.2794 USDT |
| 2021-10-02 |
3.2862 USDT |
43,146.8956 MTL |
3.1778 USDT |
3.1192 USDT |
3.4481 USDT |
3.3157 USDT |
| 2021-10-01 |
3.0476 USDT |
51,190.1202 MTL |
2.9113 USDT |
2.9022 USDT |
3.2244 USDT |
3.2055 USDT |
| 2021-09-30 |
2.8656 USDT |
21,930.3922 MTL |
2.7006 USDT |
2.6973 USDT |
2.9547 USDT |
2.9099 USDT |
| 2021-09-29 |
2.7448 USDT |
160,476.0170 MTL |
2.6948 USDT |
2.6730 USDT |
3.1093 USDT |
2.7112 USDT |
| 2021-09-28 |
2.8075 USDT |
48,589.4541 MTL |
2.7191 USDT |
2.7060 USDT |
2.9320 USDT |
2.8090 USDT |
| 2021-09-27 |
2.8074 USDT |
34,232.5813 MTL |
2.7928 USDT |
2.7161 USDT |
2.8715 USDT |
2.8179 USDT |
| 2021-09-26 |
2.7914 USDT |
17,989.0573 MTL |
2.9092 USDT |
2.6523 USDT |
2.9482 USDT |
2.8070 USDT |
| 2021-09-25 |
2.9421 USDT |
63,623.6554 MTL |
2.8463 USDT |
2.7233 USDT |
3.1237 USDT |
2.9219 USDT |
| 2021-09-24 |
2.8256 USDT |
22,221.8600 MTL |
3.1158 USDT |
2.6281 USDT |
3.1158 USDT |
2.8932 USDT |
| 2021-09-23 |
3.0476 USDT |
20,496.5115 MTL |
3.0858 USDT |
2.9458 USDT |
3.1299 USDT |
3.1129 USDT |
| 2021-09-22 |
3.0196 USDT |
37,894.7444 MTL |
2.8059 USDT |
2.7019 USDT |
3.3208 USDT |
3.0811 USDT |
| 2021-09-21 |
3.1110 USDT |
115,582.5488 MTL |
3.0063 USDT |
2.7700 USDT |
3.6000 USDT |
2.8070 USDT |
| 2021-09-20 |
3.1697 USDT |
57,596.9653 MTL |
3.6400 USDT |
2.9191 USDT |
3.6530 USDT |
3.0160 USDT |
| 2021-09-19 |
3.6941 USDT |
73,851.2561 MTL |
3.5025 USDT |
3.4880 USDT |
3.9784 USDT |
3.5740 USDT |
| 2021-09-18 |
3.5049 USDT |
16,865.3117 MTL |
3.4180 USDT |
3.3303 USDT |
3.5931 USDT |
3.5109 USDT |
| 2021-09-17 |
3.5777 USDT |
58,259.8674 MTL |
3.4233 USDT |
3.3565 USDT |
3.9919 USDT |
3.4660 USDT |
| 2021-09-16 |
3.4107 USDT |
27,547.9156 MTL |
3.5200 USDT |
3.3265 USDT |
3.5507 USDT |
3.4067 USDT |
| 2021-09-15 |
3.4933 USDT |
94,972.1003 MTL |
3.3298 USDT |
3.3020 USDT |
3.8843 USDT |
3.5133 USDT |
| 2021-09-14 |
3.2497 USDT |
13,047.2899 MTL |
3.2067 USDT |
3.1598 USDT |
3.3210 USDT |
3.2974 USDT |
| 2021-09-13 |
3.1688 USDT |
90,800.9815 MTL |
3.4123 USDT |
3.0125 USDT |
3.4123 USDT |
3.1810 USDT |
| 2021-09-12 |
3.3305 USDT |
59,364.2261 MTL |
3.3556 USDT |
3.2353 USDT |
3.4984 USDT |
3.3916 USDT |
| 2021-09-11 |
3.2402 USDT |
112,469.0085 MTL |
3.2128 USDT |
3.1449 USDT |
3.4203 USDT |
3.2701 USDT |
| 2021-09-10 |
3.3442 USDT |
171,925.2805 MTL |
3.4934 USDT |
3.1225 USDT |
3.5600 USDT |
3.1932 USDT |
| 2021-09-09 |
3.3948 USDT |
170,686.5835 MTL |
3.3712 USDT |
3.2627 USDT |
3.5167 USDT |
3.3947 USDT |
| 2021-09-08 |
3.2444 USDT |
316,504.3764 MTL |
3.2535 USDT |
2.9173 USDT |
3.5851 USDT |
3.3510 USDT |
| 2021-09-07 |
3.6615 USDT |
331,656.7948 MTL |
4.0920 USDT |
2.9144 USDT |
4.6730 USDT |
3.1629 USDT |
| 2021-09-06 |
4.0716 USDT |
120,738.1542 MTL |
4.1470 USDT |
3.8411 USDT |
4.2045 USDT |
4.0850 USDT |
| 2021-09-05 |
4.0849 USDT |
166,273.2778 MTL |
4.1552 USDT |
3.9624 USDT |
4.3775 USDT |
4.1075 USDT |
| 2021-09-04 |
4.1428 USDT |
108,984.4876 MTL |
4.2651 USDT |
4.0763 USDT |
4.2652 USDT |
4.1645 USDT |
| 2021-09-03 |
4.2219 USDT |
130,506.2478 MTL |
4.2899 USDT |
4.1308 USDT |
4.4349 USDT |
4.2015 USDT |
| 2021-09-02 |
4.3259 USDT |
163,774.0091 MTL |
4.6230 USDT |
4.2175 USDT |
4.7196 USDT |
4.2789 USDT |
| 2021-09-01 |
4.6841 USDT |
605,733.1291 MTL |
4.8281 USDT |
4.0500 USDT |
5.3000 USDT |
4.5724 USDT |
| 2021-08-31 |
4.2318 USDT |
804,906.2607 MTL |
2.6898 USDT |
2.6842 USDT |
5.6700 USDT |
4.7204 USDT |
| 2021-08-30 |
2.7444 USDT |
137,732.9068 MTL |
2.8011 USDT |
2.6758 USDT |
2.8242 USDT |
2.7207 USDT |
| 2021-08-29 |
2.7592 USDT |
126,011.2886 MTL |
2.8162 USDT |
2.6842 USDT |
2.8261 USDT |
2.7902 USDT |
| 2021-08-28 |
2.8051 USDT |
118,988.8846 MTL |
2.8477 USDT |
2.7344 USDT |
2.9152 USDT |
2.7912 USDT |
| 2021-08-27 |
2.7205 USDT |
199,954.9865 MTL |
2.6980 USDT |
2.5538 USDT |
2.8767 USDT |
2.8367 USDT |
| 2021-08-26 |
2.7471 USDT |
197,294.5057 MTL |
2.9427 USDT |
2.6037 USDT |
2.9806 USDT |
2.7242 USDT |
| 2021-08-25 |
2.8611 USDT |
180,054.1423 MTL |
2.8135 USDT |
2.7054 USDT |
3.0056 USDT |
2.9109 USDT |
| 2021-08-24 |
3.0103 USDT |
195,443.3851 MTL |
3.0372 USDT |
2.7663 USDT |
3.1812 USDT |
2.8889 USDT |
| 2021-08-23 |
3.0039 USDT |
161,187.6508 MTL |
2.9301 USDT |
2.9172 USDT |
3.1471 USDT |
3.0848 USDT |
| 2021-08-22 |
2.9581 USDT |
156,218.3948 MTL |
2.9193 USDT |
2.8264 USDT |
3.1024 USDT |
2.9335 USDT |
| 2021-08-21 |
2.9195 USDT |
137,170.7365 MTL |
2.9666 USDT |
2.8520 USDT |
2.9666 USDT |
2.9160 USDT |
| 2021-08-20 |
2.9082 USDT |
144,105.0265 MTL |
2.9100 USDT |
2.8359 USDT |
2.9715 USDT |
2.9642 USDT |
| 2021-08-19 |
2.8185 USDT |
210,404.6352 MTL |
2.6730 USDT |
2.6721 USDT |
2.9189 USDT |
2.8518 USDT |
| 2021-08-18 |
2.6728 USDT |
163,041.9339 MTL |
2.7276 USDT |
2.5399 USDT |
2.8217 USDT |
2.7196 USDT |
| 2021-08-17 |
2.9048 USDT |
184,499.5120 MTL |
2.9814 USDT |
2.7348 USDT |
3.0096 USDT |
2.7406 USDT |
| 2021-08-16 |
3.1020 USDT |
142,241.2817 MTL |
3.1525 USDT |
2.9505 USDT |
3.2003 USDT |
2.9940 USDT |