Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-14 |
0.7592 USDT |
7,190.4900 MTL |
0.7687 USDT |
0.7441 USDT |
0.7690 USDT |
0.7592 USDT |
| 2025-09-13 |
0.7634 USDT |
25,645.4234 MTL |
0.7319 USDT |
0.7282 USDT |
0.7871 USDT |
0.7805 USDT |
| 2025-09-12 |
0.7208 USDT |
2,492.6267 MTL |
0.7219 USDT |
0.7138 USDT |
0.7275 USDT |
0.7259 USDT |
| 2025-09-11 |
0.7217 USDT |
7,179.1463 MTL |
0.7225 USDT |
0.7102 USDT |
0.7550 USDT |
0.7190 USDT |
| 2025-09-10 |
0.7207 USDT |
3,726.2712 MTL |
0.7106 USDT |
0.7106 USDT |
0.7269 USDT |
0.7228 USDT |
| 2025-09-09 |
0.7148 USDT |
4,474.2753 MTL |
0.7074 USDT |
0.7029 USDT |
0.7300 USDT |
0.7072 USDT |
| 2025-09-08 |
0.7007 USDT |
19,721.4107 MTL |
0.6940 USDT |
0.6333 USDT |
0.7550 USDT |
0.7060 USDT |
| 2025-09-07 |
0.6925 USDT |
4,024.9266 MTL |
0.6929 USDT |
0.6853 USDT |
0.6990 USDT |
0.6960 USDT |
| 2025-09-06 |
0.6933 USDT |
2,200.5829 MTL |
0.6961 USDT |
0.6874 USDT |
0.6963 USDT |
0.6901 USDT |
| 2025-09-05 |
0.6998 USDT |
664.7549 MTL |
0.6961 USDT |
0.6944 USDT |
0.7113 USDT |
0.7097 USDT |
| 2025-09-04 |
0.6960 USDT |
1,663.7313 MTL |
0.7104 USDT |
0.6865 USDT |
0.7104 USDT |
0.6865 USDT |
| 2025-09-03 |
0.7120 USDT |
4,059.2420 MTL |
0.7077 USDT |
0.7033 USDT |
0.7160 USDT |
0.7144 USDT |
| 2025-09-02 |
0.7047 USDT |
2,372.7309 MTL |
0.6998 USDT |
0.6921 USDT |
0.7139 USDT |
0.7050 USDT |
| 2025-09-01 |
0.7106 USDT |
9,185.7821 MTL |
0.7097 USDT |
0.6960 USDT |
0.7213 USDT |
0.7022 USDT |
| 2025-08-31 |
0.7311 USDT |
4,630.7761 MTL |
0.7232 USDT |
0.7198 USDT |
0.7404 USDT |
0.7252 USDT |
| 2025-08-30 |
0.7164 USDT |
14,851.9841 MTL |
0.7116 USDT |
0.7116 USDT |
0.7256 USDT |
0.7149 USDT |
| 2025-08-29 |
0.7187 USDT |
17,352.1298 MTL |
0.7478 USDT |
0.7016 USDT |
0.7478 USDT |
0.7112 USDT |
| 2025-08-28 |
0.7594 USDT |
93,887.1890 MTL |
0.7316 USDT |
0.7311 USDT |
0.8099 USDT |
0.7453 USDT |
| 2025-08-27 |
0.7384 USDT |
18,369.2628 MTL |
0.7244 USDT |
0.7165 USDT |
0.7698 USDT |
0.7341 USDT |
| 2025-08-26 |
0.7150 USDT |
3,625.7367 MTL |
0.6986 USDT |
0.6986 USDT |
0.7352 USDT |
0.7352 USDT |
| 2025-08-25 |
0.7199 USDT |
13,798.5523 MTL |
0.7456 USDT |
0.6831 USDT |
0.7604 USDT |
0.6966 USDT |
| 2025-08-24 |
0.7509 USDT |
21,001.3305 MTL |
0.7632 USDT |
0.7394 USDT |
0.7793 USDT |
0.7543 USDT |
| 2025-08-23 |
0.7767 USDT |
26,825.7734 MTL |
0.7730 USDT |
0.7506 USDT |
0.8108 USDT |
0.7635 USDT |
| 2025-08-22 |
0.7410 USDT |
30,173.0554 MTL |
0.7165 USDT |
0.6984 USDT |
0.7840 USDT |
0.7768 USDT |
| 2025-08-21 |
0.7458 USDT |
46,568.6678 MTL |
0.7343 USDT |
0.7112 USDT |
0.7989 USDT |
0.7149 USDT |
| 2025-08-20 |
0.7206 USDT |
25,069.8799 MTL |
0.7099 USDT |
0.7009 USDT |
0.7378 USDT |
0.7354 USDT |
| 2025-08-19 |
0.7414 USDT |
70,596.4045 MTL |
0.7345 USDT |
0.7049 USDT |
0.8036 USDT |
0.7164 USDT |
| 2025-08-18 |
0.8163 USDT |
85,854.2065 MTL |
0.8766 USDT |
0.7200 USDT |
0.9488 USDT |
0.7474 USDT |
| 2025-08-17 |
0.9071 USDT |
14,490.4275 MTL |
0.8799 USDT |
0.8564 USDT |
0.9598 USDT |
0.8737 USDT |
| 2025-08-16 |
0.9831 USDT |
14,895.4680 MTL |
1.0571 USDT |
0.8904 USDT |
1.0786 USDT |
0.9250 USDT |
| 2025-08-15 |
1.0904 USDT |
8,904.8036 MTL |
1.1054 USDT |
1.0561 USDT |
1.1333 USDT |
1.0704 USDT |
| 2025-08-14 |
1.1392 USDT |
12,142.1910 MTL |
1.2175 USDT |
1.0640 USDT |
1.2361 USDT |
1.1093 USDT |
| 2025-08-13 |
1.2156 USDT |
243,382.8703 MTL |
1.0342 USDT |
1.0018 USDT |
1.4400 USDT |
1.2173 USDT |
| 2025-08-12 |
0.8908 USDT |
30,574.6579 MTL |
1.0036 USDT |
0.8010 USDT |
1.0412 USDT |
0.8751 USDT |
| 2025-08-11 |
1.1044 USDT |
59,852.3289 MTL |
0.7751 USDT |
0.7734 USDT |
1.4900 USDT |
0.9845 USDT |
| 2025-08-10 |
0.7840 USDT |
6,844.8650 MTL |
0.7802 USDT |
0.7574 USDT |
0.8466 USDT |
0.7741 USDT |
| 2025-08-09 |
0.7755 USDT |
4,580.6956 MTL |
0.7666 USDT |
0.7640 USDT |
0.7910 USDT |
0.7773 USDT |
| 2025-08-08 |
0.7624 USDT |
5,295.3027 MTL |
0.7600 USDT |
0.7410 USDT |
0.7912 USDT |
0.7586 USDT |
| 2025-08-07 |
0.7416 USDT |
5,713.2436 MTL |
0.7487 USDT |
0.7173 USDT |
0.7660 USDT |
0.7490 USDT |
| 2025-08-06 |
0.7222 USDT |
10,110.9704 MTL |
0.7733 USDT |
0.7097 USDT |
0.7749 USDT |
0.7533 USDT |
| 2025-08-05 |
0.7763 USDT |
14,402.0008 MTL |
0.7459 USDT |
0.7112 USDT |
0.8070 USDT |
0.7671 USDT |
| 2025-08-04 |
0.7555 USDT |
2,196.6857 MTL |
0.7325 USDT |
0.7151 USDT |
0.8024 USDT |
0.7583 USDT |
| 2025-08-03 |
0.7260 USDT |
8,739.3514 MTL |
0.7928 USDT |
0.7081 USDT |
0.8000 USDT |
0.7591 USDT |
| 2025-08-02 |
0.7975 USDT |
12,376.3354 MTL |
0.9072 USDT |
0.7100 USDT |
0.9118 USDT |
0.7925 USDT |
| 2025-08-01 |
0.9530 USDT |
121,676.2003 MTL |
1.5746 USDT |
0.7101 USDT |
1.6030 USDT |
0.9272 USDT |
| 2025-07-31 |
1.5968 USDT |
70,848.8647 MTL |
0.7632 USDT |
0.7518 USDT |
2.5000 USDT |
1.7795 USDT |
| 2025-07-30 |
0.7643 USDT |
2,611.9683 MTL |
0.8021 USDT |
0.7442 USDT |
0.8021 USDT |
0.7574 USDT |
| 2025-07-29 |
0.8219 USDT |
3,774.6663 MTL |
0.8234 USDT |
0.7960 USDT |
0.8298 USDT |
0.8030 USDT |
| 2025-07-28 |
0.8418 USDT |
3,740.4819 MTL |
0.8306 USDT |
0.8225 USDT |
0.8854 USDT |
0.8235 USDT |
| 2025-07-27 |
0.8131 USDT |
472.3049 MTL |
0.8093 USDT |
0.8076 USDT |
0.8226 USDT |
0.8226 USDT |