Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-29 |
1.2152 USDT |
85,878.0455 MTL |
1.1487 USDT |
1.1382 USDT |
1.2654 USDT |
1.2334 USDT |
| 2023-03-28 |
1.1209 USDT |
59,454.8539 MTL |
1.1587 USDT |
1.0866 USDT |
1.1632 USDT |
1.1520 USDT |
| 2023-03-27 |
1.2189 USDT |
103,474.6700 MTL |
1.2175 USDT |
1.1437 USDT |
1.3764 USDT |
1.1488 USDT |
| 2023-03-26 |
1.2276 USDT |
26,156.9108 MTL |
1.2742 USDT |
1.2068 USDT |
1.2742 USDT |
1.2070 USDT |
| 2023-03-25 |
1.2515 USDT |
200,015.7092 MTL |
1.1832 USDT |
1.1832 USDT |
1.3064 USDT |
1.2585 USDT |
| 2023-03-24 |
1.1734 USDT |
52,210.4251 MTL |
1.2083 USDT |
1.1400 USDT |
1.2083 USDT |
1.1747 USDT |
| 2023-03-23 |
1.1813 USDT |
86,430.2730 MTL |
1.1257 USDT |
1.1058 USDT |
1.2765 USDT |
1.1999 USDT |
| 2023-03-22 |
1.1493 USDT |
54,489.6749 MTL |
1.1885 USDT |
1.0970 USDT |
1.1885 USDT |
1.1244 USDT |
| 2023-03-21 |
1.1764 USDT |
40,847.9217 MTL |
1.1857 USDT |
1.1366 USDT |
1.1973 USDT |
1.1900 USDT |
| 2023-03-20 |
1.2021 USDT |
48,423.9322 MTL |
1.2434 USDT |
1.1517 USDT |
1.2460 USDT |
1.1897 USDT |
| 2023-03-19 |
1.2211 USDT |
36,062.9461 MTL |
1.2154 USDT |
1.1808 USDT |
1.2560 USDT |
1.2428 USDT |
| 2023-03-18 |
1.2561 USDT |
42,395.8024 MTL |
1.2835 USDT |
1.2014 USDT |
1.2912 USDT |
1.2192 USDT |
| 2023-03-17 |
1.2297 USDT |
36,246.1715 MTL |
1.2192 USDT |
1.2022 USDT |
1.2680 USDT |
1.2680 USDT |
| 2023-03-16 |
1.1840 USDT |
93,651.2042 MTL |
1.1313 USDT |
1.1313 USDT |
1.2348 USDT |
1.2282 USDT |
| 2023-03-15 |
1.1377 USDT |
71,482.5252 MTL |
1.1909 USDT |
1.0733 USDT |
1.2062 USDT |
1.1170 USDT |
| 2023-03-14 |
1.1720 USDT |
174,024.5809 MTL |
1.1254 USDT |
1.1128 USDT |
1.2262 USDT |
1.1662 USDT |
| 2023-03-13 |
1.0776 USDT |
122,340.9380 MTL |
1.0520 USDT |
1.0305 USDT |
1.1336 USDT |
1.1186 USDT |
| 2023-03-12 |
0.9748 USDT |
43,025.0819 MTL |
0.9665 USDT |
0.9424 USDT |
1.0417 USDT |
1.0383 USDT |
| 2023-03-11 |
0.9542 USDT |
104,173.8082 MTL |
0.9860 USDT |
0.9184 USDT |
1.0067 USDT |
0.9625 USDT |
| 2023-03-10 |
0.9502 USDT |
173,749.3480 MTL |
0.9856 USDT |
0.8956 USDT |
0.9856 USDT |
0.9783 USDT |
| 2023-03-09 |
1.0719 USDT |
59,402.4605 MTL |
1.0544 USDT |
1.0429 USDT |
1.1034 USDT |
1.0429 USDT |
| 2023-03-08 |
1.0899 USDT |
51,363.9834 MTL |
1.1240 USDT |
1.0689 USDT |
1.1273 USDT |
1.0824 USDT |
| 2023-03-07 |
1.1312 USDT |
32,490.2792 MTL |
1.1820 USDT |
1.0966 USDT |
1.1852 USDT |
1.1113 USDT |
| 2023-03-06 |
1.1522 USDT |
48,221.4564 MTL |
1.1447 USDT |
1.1120 USDT |
1.2150 USDT |
1.1983 USDT |
| 2023-03-05 |
1.1579 USDT |
40,967.1403 MTL |
1.1664 USDT |
1.1386 USDT |
1.1767 USDT |
1.1438 USDT |
| 2023-03-04 |
1.2051 USDT |
27,804.1031 MTL |
1.2142 USDT |
1.1852 USDT |
1.2308 USDT |
1.1962 USDT |
| 2023-03-03 |
1.2052 USDT |
140,309.3956 MTL |
1.2976 USDT |
1.1529 USDT |
1.2976 USDT |
1.2053 USDT |
| 2023-03-02 |
1.2391 USDT |
23,917.1416 MTL |
1.2913 USDT |
1.2170 USDT |
1.2913 USDT |
1.2542 USDT |
| 2023-03-01 |
1.2845 USDT |
47,157.5019 MTL |
1.2672 USDT |
1.2455 USDT |
1.3025 USDT |
1.2881 USDT |
| 2023-02-28 |
1.2972 USDT |
39,895.5309 MTL |
1.2913 USDT |
1.2622 USDT |
1.3149 USDT |
1.2664 USDT |
| 2023-02-27 |
1.2941 USDT |
32,978.3908 MTL |
1.3182 USDT |
1.2658 USDT |
1.3182 USDT |
1.2852 USDT |
| 2023-02-26 |
1.3021 USDT |
28,652.8991 MTL |
1.3212 USDT |
1.2850 USDT |
1.3298 USDT |
1.3138 USDT |
| 2023-02-25 |
1.3023 USDT |
52,262.9370 MTL |
1.3032 USDT |
1.2684 USDT |
1.3392 USDT |
1.3004 USDT |
| 2023-02-24 |
1.3326 USDT |
27,008.2543 MTL |
1.3637 USDT |
1.2680 USDT |
1.3807 USDT |
1.2704 USDT |
| 2023-02-23 |
1.3660 USDT |
38,776.6551 MTL |
1.3796 USDT |
1.3319 USDT |
1.3966 USDT |
1.3777 USDT |
| 2023-02-22 |
1.3615 USDT |
105,793.5881 MTL |
1.4205 USDT |
1.3221 USDT |
1.4248 USDT |
1.3761 USDT |
| 2023-02-21 |
1.4973 USDT |
117,647.1610 MTL |
1.5595 USDT |
1.4103 USDT |
1.5724 USDT |
1.4114 USDT |
| 2023-02-20 |
1.6641 USDT |
492,481.1430 MTL |
1.6208 USDT |
1.4978 USDT |
2.0918 USDT |
1.5649 USDT |
| 2023-02-19 |
1.6666 USDT |
645,905.5952 MTL |
1.2177 USDT |
1.2177 USDT |
2.2475 USDT |
1.6598 USDT |
| 2023-02-18 |
1.2287 USDT |
104,907.9130 MTL |
1.1596 USDT |
1.1556 USDT |
1.3097 USDT |
1.2110 USDT |
| 2023-02-17 |
1.1116 USDT |
65,095.2234 MTL |
1.0504 USDT |
1.0489 USDT |
1.1492 USDT |
1.1458 USDT |
| 2023-02-16 |
1.0915 USDT |
83,854.1541 MTL |
1.0735 USDT |
1.0640 USDT |
1.1106 USDT |
1.1005 USDT |
| 2023-02-15 |
1.0141 USDT |
57,341.1663 MTL |
0.9997 USDT |
0.9917 USDT |
1.0476 USDT |
1.0476 USDT |
| 2023-02-14 |
0.9608 USDT |
61,090.7906 MTL |
0.9576 USDT |
0.9331 USDT |
0.9975 USDT |
0.9938 USDT |
| 2023-02-13 |
0.9518 USDT |
137,538.2760 MTL |
1.0057 USDT |
0.9230 USDT |
1.0080 USDT |
0.9613 USDT |
| 2023-02-12 |
1.0253 USDT |
63,496.9849 MTL |
1.0445 USDT |
1.0039 USDT |
1.0445 USDT |
1.0276 USDT |
| 2023-02-11 |
1.0414 USDT |
45,550.4062 MTL |
1.0225 USDT |
1.0208 USDT |
1.0642 USDT |
1.0346 USDT |
| 2023-02-10 |
1.0169 USDT |
263,446.9656 MTL |
0.9840 USDT |
0.9677 USDT |
1.0362 USDT |
1.0145 USDT |
| 2023-02-09 |
1.0543 USDT |
138,986.7279 MTL |
1.0949 USDT |
0.8977 USDT |
1.1152 USDT |
0.9624 USDT |
| 2023-02-08 |
1.1054 USDT |
121,683.0403 MTL |
1.1664 USDT |
1.0600 USDT |
1.1719 USDT |
1.0882 USDT |