Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-18 |
1.0284 USDT |
37,415.3009 MTL |
1.0350 USDT |
0.9942 USDT |
1.0500 USDT |
1.0152 USDT |
| 2023-05-17 |
1.0209 USDT |
31,331.0267 MTL |
1.0099 USDT |
0.9905 USDT |
1.0440 USDT |
1.0325 USDT |
| 2023-05-16 |
1.0048 USDT |
45,191.1175 MTL |
1.0102 USDT |
0.9932 USDT |
1.0174 USDT |
1.0101 USDT |
| 2023-05-15 |
1.0118 USDT |
139,691.7849 MTL |
1.0179 USDT |
0.9986 USDT |
1.0333 USDT |
1.0093 USDT |
| 2023-05-14 |
1.0204 USDT |
62,205.7331 MTL |
1.0203 USDT |
0.9972 USDT |
1.0537 USDT |
1.0204 USDT |
| 2023-05-13 |
1.0189 USDT |
55,596.8205 MTL |
1.0342 USDT |
1.0079 USDT |
1.0438 USDT |
1.0188 USDT |
| 2023-05-12 |
0.9968 USDT |
88,580.8313 MTL |
1.0264 USDT |
0.9671 USDT |
1.0340 USDT |
1.0328 USDT |
| 2023-05-11 |
1.0215 USDT |
64,748.8723 MTL |
1.0738 USDT |
0.9768 USDT |
1.0738 USDT |
0.9984 USDT |
| 2023-05-10 |
1.0471 USDT |
43,086.5364 MTL |
1.0453 USDT |
1.0061 USDT |
1.0854 USDT |
1.0465 USDT |
| 2023-05-09 |
1.0743 USDT |
182,312.4914 MTL |
1.0407 USDT |
1.0237 USDT |
1.1435 USDT |
1.0439 USDT |
| 2023-05-08 |
1.0720 USDT |
107,352.2242 MTL |
1.1797 USDT |
0.9898 USDT |
1.1953 USDT |
1.0431 USDT |
| 2023-05-07 |
1.2176 USDT |
188,059.8489 MTL |
1.2119 USDT |
1.1769 USDT |
1.2533 USDT |
1.1773 USDT |
| 2023-05-06 |
1.4818 USDT |
851,670.8117 MTL |
1.2442 USDT |
1.1975 USDT |
1.9000 USDT |
1.2101 USDT |
| 2023-05-05 |
1.2824 USDT |
384,053.1224 MTL |
1.1352 USDT |
1.1342 USDT |
1.4512 USDT |
1.2644 USDT |
| 2023-05-04 |
1.1329 USDT |
10,834.6118 MTL |
1.1323 USDT |
1.1209 USDT |
1.1472 USDT |
1.1332 USDT |
| 2023-05-03 |
1.1232 USDT |
36,799.0953 MTL |
1.1292 USDT |
1.0857 USDT |
1.1649 USDT |
1.1372 USDT |
| 2023-05-02 |
1.1121 USDT |
11,184.4307 MTL |
1.1015 USDT |
1.0952 USDT |
1.1264 USDT |
1.1254 USDT |
| 2023-05-01 |
1.1225 USDT |
12,689.7839 MTL |
1.1463 USDT |
1.0936 USDT |
1.1517 USDT |
1.1003 USDT |
| 2023-04-30 |
1.1711 USDT |
17,317.4737 MTL |
1.1909 USDT |
1.1495 USDT |
1.1909 USDT |
1.1495 USDT |
| 2023-04-29 |
1.1880 USDT |
6,409.5333 MTL |
1.1761 USDT |
1.1744 USDT |
1.1962 USDT |
1.1934 USDT |
| 2023-04-28 |
1.1748 USDT |
5,742.7314 MTL |
1.1903 USDT |
1.1598 USDT |
1.1906 USDT |
1.1793 USDT |
| 2023-04-27 |
1.1815 USDT |
23,843.6963 MTL |
1.1902 USDT |
1.1601 USDT |
1.2014 USDT |
1.1915 USDT |
| 2023-04-26 |
1.1780 USDT |
110,751.7892 MTL |
1.1641 USDT |
1.0903 USDT |
1.2313 USDT |
1.1403 USDT |
| 2023-04-25 |
1.1234 USDT |
29,490.0734 MTL |
1.1514 USDT |
1.1015 USDT |
1.1516 USDT |
1.1387 USDT |
| 2023-04-24 |
1.2355 USDT |
132,914.9008 MTL |
1.2011 USDT |
1.1451 USDT |
1.3743 USDT |
1.1494 USDT |
| 2023-04-23 |
1.1910 USDT |
13,092.2422 MTL |
1.1996 USDT |
1.1648 USDT |
1.2046 USDT |
1.1873 USDT |
| 2023-04-22 |
1.1934 USDT |
39,600.1193 MTL |
1.1696 USDT |
1.1564 USDT |
1.2336 USDT |
1.1980 USDT |
| 2023-04-21 |
1.2117 USDT |
49,167.4391 MTL |
1.2183 USDT |
1.1678 USDT |
1.2455 USDT |
1.1747 USDT |
| 2023-04-20 |
1.2142 USDT |
64,723.0679 MTL |
1.2069 USDT |
1.1874 USDT |
1.2363 USDT |
1.2123 USDT |
| 2023-04-19 |
1.2509 USDT |
47,398.8314 MTL |
1.3289 USDT |
1.2082 USDT |
1.3289 USDT |
1.2127 USDT |
| 2023-04-18 |
1.3143 USDT |
18,279.5351 MTL |
1.2927 USDT |
1.2818 USDT |
1.3360 USDT |
1.3258 USDT |
| 2023-04-17 |
1.2953 USDT |
26,738.5786 MTL |
1.3271 USDT |
1.2645 USDT |
1.3271 USDT |
1.2932 USDT |
| 2023-04-16 |
1.3104 USDT |
18,372.8841 MTL |
1.3037 USDT |
1.2835 USDT |
1.3313 USDT |
1.3219 USDT |
| 2023-04-15 |
1.3075 USDT |
16,529.5206 MTL |
1.3203 USDT |
1.2962 USDT |
1.3216 USDT |
1.3064 USDT |
| 2023-04-14 |
1.3094 USDT |
54,933.7996 MTL |
1.3092 USDT |
1.2831 USDT |
1.3344 USDT |
1.3161 USDT |
| 2023-04-13 |
1.3003 USDT |
62,046.3988 MTL |
1.2827 USDT |
1.2808 USDT |
1.3227 USDT |
1.3094 USDT |
| 2023-04-12 |
1.2471 USDT |
89,683.4995 MTL |
1.2815 USDT |
1.2313 USDT |
1.2838 USDT |
1.2632 USDT |
| 2023-04-11 |
1.2892 USDT |
89,710.6528 MTL |
1.3092 USDT |
1.2768 USDT |
1.3101 USDT |
1.2837 USDT |
| 2023-04-10 |
1.2632 USDT |
105,143.0876 MTL |
1.2827 USDT |
1.2469 USDT |
1.3026 USDT |
1.2968 USDT |
| 2023-04-09 |
1.2876 USDT |
87,742.6206 MTL |
1.2992 USDT |
1.2461 USDT |
1.3414 USDT |
1.2782 USDT |
| 2023-04-08 |
1.2781 USDT |
38,186.1142 MTL |
1.2645 USDT |
1.2533 USDT |
1.2914 USDT |
1.2838 USDT |
| 2023-04-07 |
1.2756 USDT |
62,286.6375 MTL |
1.3041 USDT |
1.2395 USDT |
1.3105 USDT |
1.2542 USDT |
| 2023-04-06 |
1.2644 USDT |
94,876.4232 MTL |
1.2792 USDT |
1.2400 USDT |
1.2867 USDT |
1.2757 USDT |
| 2023-04-05 |
1.2614 USDT |
106,516.3788 MTL |
1.2406 USDT |
1.2317 USDT |
1.2784 USDT |
1.2602 USDT |
| 2023-04-04 |
1.2328 USDT |
58,226.3059 MTL |
1.2173 USDT |
1.1992 USDT |
1.2534 USDT |
1.2518 USDT |
| 2023-04-03 |
1.1989 USDT |
36,001.2301 MTL |
1.2257 USDT |
1.1761 USDT |
1.2294 USDT |
1.1824 USDT |
| 2023-04-02 |
1.2758 USDT |
63,391.3689 MTL |
1.3251 USDT |
1.2069 USDT |
1.3251 USDT |
1.2160 USDT |
| 2023-04-01 |
1.3256 USDT |
260,456.3868 MTL |
1.2270 USDT |
1.2270 USDT |
1.4366 USDT |
1.3033 USDT |
| 2023-03-31 |
1.1858 USDT |
61,127.9644 MTL |
1.1854 USDT |
1.1480 USDT |
1.2237 USDT |
1.2027 USDT |
| 2023-03-30 |
1.1950 USDT |
30,546.4889 MTL |
1.2294 USDT |
1.1676 USDT |
1.2330 USDT |
1.1777 USDT |