Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-03 |
0.4146 USDT |
13,870.2036 MTL |
0.4482 USDT |
0.3957 USDT |
0.4482 USDT |
0.4085 USDT |
| 2025-11-02 |
0.4562 USDT |
825.8559 MTL |
0.4560 USDT |
0.4419 USDT |
0.4606 USDT |
0.4433 USDT |
| 2025-11-01 |
0.4501 USDT |
2,882.6818 MTL |
0.4488 USDT |
0.4488 USDT |
0.4555 USDT |
0.4555 USDT |
| 2025-10-31 |
0.4430 USDT |
4,729.8195 MTL |
0.4476 USDT |
0.4400 USDT |
0.4542 USDT |
0.4400 USDT |
| 2025-10-30 |
0.4550 USDT |
5,818.2841 MTL |
0.4757 USDT |
0.4377 USDT |
0.4778 USDT |
0.4377 USDT |
| 2025-10-29 |
0.4765 USDT |
12,713.4121 MTL |
0.4796 USDT |
0.4638 USDT |
0.5147 USDT |
0.4803 USDT |
| 2025-10-28 |
0.4971 USDT |
8,141.2033 MTL |
0.4968 USDT |
0.4803 USDT |
0.5060 USDT |
0.4803 USDT |
| 2025-10-27 |
0.5073 USDT |
15,392.8760 MTL |
0.5154 USDT |
0.4620 USDT |
0.5560 USDT |
0.5064 USDT |
| 2025-10-26 |
0.5097 USDT |
1,149.8798 MTL |
0.4999 USDT |
0.4999 USDT |
0.5155 USDT |
0.5151 USDT |
| 2025-10-25 |
0.5048 USDT |
809.1168 MTL |
0.5058 USDT |
0.5004 USDT |
0.5088 USDT |
0.5035 USDT |
| 2025-10-24 |
0.5056 USDT |
2,164.1136 MTL |
0.5013 USDT |
0.4992 USDT |
0.5112 USDT |
0.5067 USDT |
| 2025-10-23 |
0.4962 USDT |
18,861.1333 MTL |
0.4965 USDT |
0.4914 USDT |
0.5066 USDT |
0.4968 USDT |
| 2025-10-22 |
0.5013 USDT |
5,837.5091 MTL |
0.5087 USDT |
0.4932 USDT |
0.5088 USDT |
0.5029 USDT |
| 2025-10-21 |
0.5037 USDT |
2,326.7494 MTL |
0.4982 USDT |
0.4981 USDT |
0.5297 USDT |
0.5182 USDT |
| 2025-10-20 |
0.5142 USDT |
798.9836 MTL |
0.5183 USDT |
0.5108 USDT |
0.5183 USDT |
0.5167 USDT |
| 2025-10-19 |
0.4986 USDT |
5,682.6407 MTL |
0.4889 USDT |
0.4869 USDT |
0.5057 USDT |
0.5057 USDT |
| 2025-10-18 |
0.4849 USDT |
7,581.7033 MTL |
0.4820 USDT |
0.4805 USDT |
0.4888 USDT |
0.4873 USDT |
| 2025-10-17 |
0.5016 USDT |
94,630.4831 MTL |
0.5004 USDT |
0.4664 USDT |
0.5288 USDT |
0.4836 USDT |
| 2025-10-16 |
0.5128 USDT |
10,766.5577 MTL |
0.5180 USDT |
0.4950 USDT |
0.5234 USDT |
0.4951 USDT |
| 2025-10-15 |
0.5360 USDT |
6,564.1029 MTL |
0.5363 USDT |
0.5207 USDT |
0.5523 USDT |
0.5277 USDT |
| 2025-10-14 |
0.5437 USDT |
19,483.9075 MTL |
0.5587 USDT |
0.5145 USDT |
0.5759 USDT |
0.5399 USDT |
| 2025-10-13 |
0.5341 USDT |
19,137.3854 MTL |
0.5250 USDT |
0.4946 USDT |
0.5563 USDT |
0.5555 USDT |
| 2025-10-12 |
0.4843 USDT |
16,511.1072 MTL |
0.4670 USDT |
0.4612 USDT |
0.5275 USDT |
0.4823 USDT |
| 2025-10-11 |
0.4427 USDT |
25,841.3529 MTL |
0.4623 USDT |
0.2490 USDT |
0.4947 USDT |
0.4947 USDT |
| 2025-10-10 |
0.6292 USDT |
780.2003 MTL |
0.6281 USDT |
0.6207 USDT |
0.6343 USDT |
0.6323 USDT |
| 2025-10-09 |
0.6316 USDT |
503.9513 MTL |
0.6361 USDT |
0.6163 USDT |
0.6363 USDT |
0.6163 USDT |
| 2025-10-08 |
0.6233 USDT |
4,877.1514 MTL |
0.6259 USDT |
0.5840 USDT |
0.6405 USDT |
0.6405 USDT |
| 2025-10-07 |
0.6426 USDT |
1,338.2160 MTL |
0.6579 USDT |
0.6334 USDT |
0.6579 USDT |
0.6359 USDT |
| 2025-10-06 |
0.6533 USDT |
781.5520 MTL |
0.6483 USDT |
0.6481 USDT |
0.6611 USDT |
0.6611 USDT |
| 2025-10-05 |
0.6677 USDT |
1,256.8925 MTL |
0.6545 USDT |
0.6483 USDT |
0.6720 USDT |
0.6483 USDT |
| 2025-10-04 |
0.6569 USDT |
854.4945 MTL |
0.6739 USDT |
0.6496 USDT |
0.6739 USDT |
0.6496 USDT |
| 2025-10-03 |
0.6696 USDT |
1,998.4697 MTL |
0.6710 USDT |
0.6649 USDT |
0.6827 USDT |
0.6739 USDT |
| 2025-10-02 |
0.6681 USDT |
4,179.1621 MTL |
0.6579 USDT |
0.6579 USDT |
0.6775 USDT |
0.6775 USDT |
| 2025-10-01 |
0.6383 USDT |
9,415.8713 MTL |
0.6259 USDT |
0.6226 USDT |
0.6579 USDT |
0.6550 USDT |
| 2025-09-30 |
0.6246 USDT |
5,795.5015 MTL |
0.6355 USDT |
0.6126 USDT |
0.6355 USDT |
0.6263 USDT |
| 2025-09-29 |
0.6261 USDT |
5,241.4026 MTL |
0.6394 USDT |
0.6250 USDT |
0.6394 USDT |
0.6251 USDT |
| 2025-09-28 |
0.6225 USDT |
1,555.8780 MTL |
0.6259 USDT |
0.6134 USDT |
0.6259 USDT |
0.6250 USDT |
| 2025-09-27 |
0.6269 USDT |
2,394.5310 MTL |
0.6291 USDT |
0.6206 USDT |
0.6305 USDT |
0.6249 USDT |
| 2025-09-26 |
0.6172 USDT |
3,423.5779 MTL |
0.6156 USDT |
0.6094 USDT |
0.6291 USDT |
0.6241 USDT |
| 2025-09-25 |
0.6329 USDT |
15,321.5338 MTL |
0.6584 USDT |
0.6101 USDT |
0.6584 USDT |
0.6187 USDT |
| 2025-09-24 |
0.6586 USDT |
2,071.6390 MTL |
0.6552 USDT |
0.6435 USDT |
0.6685 USDT |
0.6670 USDT |
| 2025-09-23 |
0.6529 USDT |
19,847.6229 MTL |
0.6534 USDT |
0.6444 USDT |
0.6616 USDT |
0.6524 USDT |
| 2025-09-22 |
0.6639 USDT |
15,726.9715 MTL |
0.7005 USDT |
0.6370 USDT |
0.7343 USDT |
0.6525 USDT |
| 2025-09-21 |
0.7091 USDT |
4,863.7870 MTL |
0.7102 USDT |
0.7044 USDT |
0.7169 USDT |
0.7058 USDT |
| 2025-09-20 |
0.7043 USDT |
4,569.2587 MTL |
0.7047 USDT |
0.6977 USDT |
0.7107 USDT |
0.7049 USDT |
| 2025-09-19 |
0.7196 USDT |
15,947.5174 MTL |
0.7329 USDT |
0.7035 USDT |
0.7411 USDT |
0.7073 USDT |
| 2025-09-18 |
0.7265 USDT |
10,228.1954 MTL |
0.7278 USDT |
0.7157 USDT |
0.7352 USDT |
0.7352 USDT |
| 2025-09-17 |
0.7225 USDT |
8,194.9894 MTL |
0.7336 USDT |
0.7101 USDT |
0.7336 USDT |
0.7299 USDT |
| 2025-09-16 |
0.7259 USDT |
24,075.3939 MTL |
0.7298 USDT |
0.7011 USDT |
0.7567 USDT |
0.7364 USDT |
| 2025-09-15 |
0.7373 USDT |
28,906.9930 MTL |
0.7456 USDT |
0.7190 USDT |
0.7679 USDT |
0.7256 USDT |