Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-19 |
0.6442 USDT |
5,612.0709 MTL |
0.6489 USDT |
0.6261 USDT |
0.6540 USDT |
0.6298 USDT |
| 2022-12-18 |
0.6489 USDT |
24,219.0067 MTL |
0.6409 USDT |
0.6330 USDT |
0.6677 USDT |
0.6519 USDT |
| 2022-12-17 |
0.6231 USDT |
24,700.7416 MTL |
0.6371 USDT |
0.6057 USDT |
0.6422 USDT |
0.6246 USDT |
| 2022-12-16 |
0.7078 USDT |
24,514.4808 MTL |
0.7293 USDT |
0.6881 USDT |
0.7440 USDT |
0.6940 USDT |
| 2022-12-15 |
0.7399 USDT |
22,410.1482 MTL |
0.7470 USDT |
0.7250 USDT |
0.7593 USDT |
0.7404 USDT |
| 2022-12-14 |
0.7671 USDT |
26,675.9759 MTL |
0.7518 USDT |
0.7429 USDT |
0.7928 USDT |
0.7524 USDT |
| 2022-12-13 |
0.7279 USDT |
19,859.9896 MTL |
0.7416 USDT |
0.6961 USDT |
0.7593 USDT |
0.7488 USDT |
| 2022-12-12 |
0.7293 USDT |
8,605.5360 MTL |
0.7490 USDT |
0.7172 USDT |
0.7490 USDT |
0.7419 USDT |
| 2022-12-11 |
0.7678 USDT |
41,119.2737 MTL |
0.7589 USDT |
0.7573 USDT |
0.7889 USDT |
0.7641 USDT |
| 2022-12-10 |
0.7492 USDT |
16,632.1357 MTL |
0.7464 USDT |
0.7421 USDT |
0.7597 USDT |
0.7553 USDT |
| 2022-12-09 |
0.7467 USDT |
11,284.3676 MTL |
0.7457 USDT |
0.7364 USDT |
0.7597 USDT |
0.7417 USDT |
| 2022-12-08 |
0.7273 USDT |
24,162.1193 MTL |
0.7152 USDT |
0.7152 USDT |
0.7349 USDT |
0.7245 USDT |
| 2022-12-07 |
0.7163 USDT |
7,383.7883 MTL |
0.7535 USDT |
0.7100 USDT |
0.7548 USDT |
0.7170 USDT |
| 2022-12-06 |
0.7611 USDT |
21,290.5807 MTL |
0.7467 USDT |
0.7430 USDT |
0.7848 USDT |
0.7529 USDT |
| 2022-12-05 |
0.7632 USDT |
11,709.2062 MTL |
0.7629 USDT |
0.7288 USDT |
0.7727 USDT |
0.7538 USDT |
| 2022-12-04 |
0.7623 USDT |
32,315.4021 MTL |
0.7571 USDT |
0.7467 USDT |
0.7764 USDT |
0.7572 USDT |
| 2022-12-03 |
0.7756 USDT |
16,393.7531 MTL |
0.7731 USDT |
0.7640 USDT |
0.7878 USDT |
0.7676 USDT |
| 2022-12-02 |
0.7563 USDT |
4,042.3250 MTL |
0.7582 USDT |
0.7442 USDT |
0.7643 USDT |
0.7619 USDT |
| 2022-12-01 |
0.7715 USDT |
11,869.6604 MTL |
0.7648 USDT |
0.7532 USDT |
0.7838 USDT |
0.7534 USDT |
| 2022-11-30 |
0.7482 USDT |
18,330.1032 MTL |
0.7347 USDT |
0.7347 USDT |
0.7601 USDT |
0.7581 USDT |
| 2022-11-29 |
0.7416 USDT |
26,471.6955 MTL |
0.7236 USDT |
0.7163 USDT |
0.7551 USDT |
0.7279 USDT |
| 2022-11-28 |
0.7211 USDT |
47,061.7849 MTL |
0.7526 USDT |
0.7140 USDT |
0.7526 USDT |
0.7269 USDT |
| 2022-11-27 |
0.7776 USDT |
67,221.9882 MTL |
0.7580 USDT |
0.7549 USDT |
0.8037 USDT |
0.7771 USDT |
| 2022-11-26 |
0.7630 USDT |
49,979.5318 MTL |
0.7469 USDT |
0.7446 USDT |
0.7931 USDT |
0.7520 USDT |
| 2022-11-25 |
0.7412 USDT |
2,452.2708 MTL |
0.7497 USDT |
0.7233 USDT |
0.7507 USDT |
0.7460 USDT |
| 2022-11-24 |
0.7467 USDT |
137,791.0295 MTL |
0.7404 USDT |
0.7233 USDT |
0.7970 USDT |
0.7389 USDT |
| 2022-11-23 |
0.7216 USDT |
43,235.9151 MTL |
0.7011 USDT |
0.6965 USDT |
0.7470 USDT |
0.7221 USDT |
| 2022-11-22 |
0.6755 USDT |
49,269.7227 MTL |
0.6848 USDT |
0.6557 USDT |
0.7178 USDT |
0.6920 USDT |
| 2022-11-21 |
0.6865 USDT |
31,319.0451 MTL |
0.6722 USDT |
0.6452 USDT |
0.7159 USDT |
0.6814 USDT |
| 2022-11-20 |
0.7160 USDT |
32,782.0553 MTL |
0.7184 USDT |
0.6710 USDT |
0.7374 USDT |
0.6797 USDT |
| 2022-11-19 |
0.7042 USDT |
25,558.5078 MTL |
0.6905 USDT |
0.6777 USDT |
0.7187 USDT |
0.7033 USDT |
| 2022-11-18 |
0.6876 USDT |
15,827.9395 MTL |
0.6792 USDT |
0.6781 USDT |
0.6960 USDT |
0.6914 USDT |
| 2022-11-17 |
0.6816 USDT |
23,354.6053 MTL |
0.6815 USDT |
0.6650 USDT |
0.6958 USDT |
0.6797 USDT |
| 2022-11-16 |
0.6861 USDT |
78,342.1720 MTL |
0.6921 USDT |
0.6557 USDT |
0.7192 USDT |
0.6803 USDT |
| 2022-11-15 |
0.6884 USDT |
28,551.5360 MTL |
0.6778 USDT |
0.6650 USDT |
0.7309 USDT |
0.6881 USDT |
| 2022-11-14 |
0.7332 USDT |
350,768.9596 MTL |
0.6400 USDT |
0.5965 USDT |
0.8189 USDT |
0.6729 USDT |
| 2022-11-13 |
0.6687 USDT |
60,510.1709 MTL |
0.6420 USDT |
0.6321 USDT |
0.7089 USDT |
0.6528 USDT |
| 2022-11-12 |
0.6740 USDT |
26,353.1821 MTL |
0.6879 USDT |
0.6452 USDT |
0.6969 USDT |
0.6452 USDT |
| 2022-11-11 |
0.6850 USDT |
125,364.6654 MTL |
0.7169 USDT |
0.6463 USDT |
0.7240 USDT |
0.6832 USDT |
| 2022-11-10 |
0.6609 USDT |
56,707.0545 MTL |
0.5835 USDT |
0.5815 USDT |
0.7408 USDT |
0.7080 USDT |
| 2022-11-09 |
0.7611 USDT |
128,797.1913 MTL |
0.8160 USDT |
0.6510 USDT |
0.8289 USDT |
0.6742 USDT |
| 2022-11-08 |
0.9461 USDT |
78,161.2082 MTL |
1.0058 USDT |
0.9128 USDT |
1.0143 USDT |
0.9556 USDT |
| 2022-11-07 |
1.0091 USDT |
65,367.7436 MTL |
1.0013 USDT |
0.9835 USDT |
1.0311 USDT |
1.0234 USDT |
| 2022-11-06 |
1.0367 USDT |
85,582.3768 MTL |
1.0595 USDT |
0.9454 USDT |
1.0716 USDT |
1.0195 USDT |
| 2022-11-05 |
1.0849 USDT |
81,702.3949 MTL |
1.0853 USDT |
1.0561 USDT |
1.1880 USDT |
1.0729 USDT |
| 2022-11-04 |
1.0677 USDT |
194,483.0883 MTL |
1.0050 USDT |
0.9984 USDT |
1.2023 USDT |
1.0700 USDT |
| 2022-11-03 |
0.9939 USDT |
52,977.5445 MTL |
0.9728 USDT |
0.9728 USDT |
1.0101 USDT |
1.0036 USDT |
| 2022-11-02 |
0.9820 USDT |
47,675.4715 MTL |
1.0154 USDT |
0.9481 USDT |
1.0154 USDT |
0.9668 USDT |
| 2022-11-01 |
1.0343 USDT |
53,230.4154 MTL |
1.0152 USDT |
0.9979 USDT |
1.0614 USDT |
1.0185 USDT |
| 2022-10-31 |
1.0067 USDT |
12,800.8005 MTL |
1.0100 USDT |
0.9871 USDT |
1.0298 USDT |
1.0101 USDT |