Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-30 |
1.0190 USDT |
57,415.4930 MTL |
1.0234 USDT |
0.9982 USDT |
1.0464 USDT |
1.0120 USDT |
| 2022-10-29 |
1.0273 USDT |
42,291.6165 MTL |
1.0120 USDT |
1.0102 USDT |
1.0464 USDT |
1.0243 USDT |
| 2022-10-28 |
0.9953 USDT |
10,295.3315 MTL |
0.9967 USDT |
0.9808 USDT |
1.0187 USDT |
1.0149 USDT |
| 2022-10-27 |
1.0282 USDT |
16,306.5620 MTL |
1.0342 USDT |
1.0120 USDT |
1.0504 USDT |
1.0197 USDT |
| 2022-10-26 |
1.0301 USDT |
25,796.4463 MTL |
1.0106 USDT |
1.0074 USDT |
1.0379 USDT |
1.0335 USDT |
| 2022-10-25 |
0.9993 USDT |
22,751.2893 MTL |
0.9898 USDT |
0.9727 USDT |
1.0215 USDT |
1.0089 USDT |
| 2022-10-24 |
0.9761 USDT |
12,057.7916 MTL |
0.9855 USDT |
0.9634 USDT |
0.9902 USDT |
0.9868 USDT |
| 2022-10-23 |
0.9657 USDT |
15,130.0824 MTL |
0.9619 USDT |
0.9440 USDT |
0.9834 USDT |
0.9734 USDT |
| 2022-10-22 |
0.9602 USDT |
4,803.3207 MTL |
0.9599 USDT |
0.9455 USDT |
0.9715 USDT |
0.9595 USDT |
| 2022-10-21 |
0.9321 USDT |
32,088.7747 MTL |
0.9387 USDT |
0.9097 USDT |
0.9634 USDT |
0.9578 USDT |
| 2022-10-20 |
0.9492 USDT |
16,970.3236 MTL |
0.9366 USDT |
0.9271 USDT |
0.9634 USDT |
0.9347 USDT |
| 2022-10-19 |
0.9642 USDT |
7,595.7462 MTL |
0.9840 USDT |
0.9520 USDT |
0.9840 USDT |
0.9600 USDT |
| 2022-10-18 |
0.9818 USDT |
7,320.5535 MTL |
0.9915 USDT |
0.9618 USDT |
0.9970 USDT |
0.9765 USDT |
| 2022-10-17 |
0.9745 USDT |
17,411.1488 MTL |
0.9744 USDT |
0.9585 USDT |
0.9905 USDT |
0.9793 USDT |
| 2022-10-16 |
0.9819 USDT |
13,346.0224 MTL |
0.9591 USDT |
0.9576 USDT |
0.9984 USDT |
0.9782 USDT |
| 2022-10-15 |
0.9614 USDT |
5,857.8406 MTL |
0.9603 USDT |
0.9488 USDT |
0.9674 USDT |
0.9583 USDT |
| 2022-10-14 |
0.9899 USDT |
19,725.9530 MTL |
0.9783 USDT |
0.9584 USDT |
1.0171 USDT |
0.9589 USDT |
| 2022-10-13 |
0.9454 USDT |
53,798.2363 MTL |
1.0217 USDT |
0.8978 USDT |
1.0242 USDT |
0.9638 USDT |
| 2022-10-12 |
1.0251 USDT |
17,047.2465 MTL |
1.0215 USDT |
1.0136 USDT |
1.0323 USDT |
1.0244 USDT |
| 2022-10-11 |
1.0256 USDT |
19,512.3682 MTL |
1.0338 USDT |
1.0100 USDT |
1.0353 USDT |
1.0203 USDT |
| 2022-10-10 |
1.0695 USDT |
23,998.0183 MTL |
1.0844 USDT |
1.0484 USDT |
1.0860 USDT |
1.0603 USDT |
| 2022-10-09 |
1.0834 USDT |
56,692.4226 MTL |
1.0573 USDT |
1.0535 USDT |
1.0983 USDT |
1.0789 USDT |
| 2022-10-08 |
1.0758 USDT |
30,994.9769 MTL |
1.0532 USDT |
1.0530 USDT |
1.1070 USDT |
1.0570 USDT |
| 2022-10-07 |
1.0481 USDT |
12,344.0612 MTL |
1.0487 USDT |
1.0300 USDT |
1.0571 USDT |
1.0551 USDT |
| 2022-10-06 |
1.0707 USDT |
41,765.9347 MTL |
1.0608 USDT |
1.0474 USDT |
1.0930 USDT |
1.0596 USDT |
| 2022-10-05 |
1.0569 USDT |
6,417.6508 MTL |
1.0726 USDT |
1.0393 USDT |
1.0734 USDT |
1.0615 USDT |
| 2022-10-04 |
1.0585 USDT |
11,432.2742 MTL |
1.0525 USDT |
1.0462 USDT |
1.0805 USDT |
1.0801 USDT |
| 2022-10-03 |
1.0293 USDT |
7,524.4224 MTL |
1.0185 USDT |
1.0066 USDT |
1.0524 USDT |
1.0488 USDT |
| 2022-10-02 |
1.0402 USDT |
11,554.5711 MTL |
1.0544 USDT |
1.0292 USDT |
1.0563 USDT |
1.0328 USDT |
| 2022-10-01 |
1.0550 USDT |
6,090.1455 MTL |
1.0571 USDT |
1.0464 USDT |
1.0616 USDT |
1.0526 USDT |
| 2022-09-30 |
1.0612 USDT |
14,881.9790 MTL |
1.0642 USDT |
1.0464 USDT |
1.0734 USDT |
1.0520 USDT |
| 2022-09-29 |
1.0480 USDT |
15,860.8308 MTL |
1.0495 USDT |
1.0334 USDT |
1.0588 USDT |
1.0484 USDT |
| 2022-09-28 |
1.0322 USDT |
30,941.3277 MTL |
1.0510 USDT |
1.0098 USDT |
1.0534 USDT |
1.0461 USDT |
| 2022-09-27 |
1.0834 USDT |
30,755.4146 MTL |
1.0704 USDT |
1.0253 USDT |
1.1070 USDT |
1.0453 USDT |
| 2022-09-26 |
1.0660 USDT |
25,450.4208 MTL |
1.0694 USDT |
1.0375 USDT |
1.1000 USDT |
1.0692 USDT |
| 2022-09-25 |
1.0898 USDT |
11,111.5893 MTL |
1.0772 USDT |
1.0614 USDT |
1.1131 USDT |
1.0805 USDT |
| 2022-09-24 |
1.1008 USDT |
9,863.4022 MTL |
1.1055 USDT |
1.0874 USDT |
1.1084 USDT |
1.0967 USDT |
| 2022-09-23 |
1.1056 USDT |
21,579.5551 MTL |
1.0970 USDT |
1.0554 USDT |
1.1384 USDT |
1.0700 USDT |
| 2022-09-22 |
1.0735 USDT |
36,706.1857 MTL |
1.0277 USDT |
1.0250 USDT |
1.0999 USDT |
1.0935 USDT |
| 2022-09-21 |
1.0753 USDT |
25,850.3307 MTL |
1.0617 USDT |
1.0393 USDT |
1.1026 USDT |
1.0655 USDT |
| 2022-09-20 |
1.0736 USDT |
17,191.9641 MTL |
1.0902 USDT |
1.0448 USDT |
1.0933 USDT |
1.0572 USDT |
| 2022-09-19 |
1.0561 USDT |
64,651.6610 MTL |
1.0652 USDT |
1.0307 USDT |
1.0900 USDT |
1.0855 USDT |
| 2022-09-18 |
1.1259 USDT |
24,546.7722 MTL |
1.1802 USDT |
1.1130 USDT |
1.1802 USDT |
1.1175 USDT |
| 2022-09-17 |
1.1717 USDT |
16,609.8519 MTL |
1.1734 USDT |
1.1524 USDT |
1.1792 USDT |
1.1747 USDT |
| 2022-09-16 |
1.1681 USDT |
47,902.0513 MTL |
1.1250 USDT |
1.1140 USDT |
1.2074 USDT |
1.1715 USDT |
| 2022-09-15 |
1.1468 USDT |
15,440.2183 MTL |
1.1665 USDT |
1.1141 USDT |
1.1723 USDT |
1.1267 USDT |
| 2022-09-14 |
1.1595 USDT |
22,244.1496 MTL |
1.1481 USDT |
1.1380 USDT |
1.1750 USDT |
1.1683 USDT |
| 2022-09-13 |
1.2185 USDT |
59,023.4536 MTL |
1.2800 USDT |
1.1498 USDT |
1.2800 USDT |
1.1555 USDT |
| 2022-09-12 |
1.2740 USDT |
45,562.1323 MTL |
1.2480 USDT |
1.2252 USDT |
1.3080 USDT |
1.2800 USDT |
| 2022-09-11 |
1.2528 USDT |
41,508.1868 MTL |
1.2284 USDT |
1.1983 USDT |
1.3000 USDT |
1.2568 USDT |