Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-26 |
0.8015 USDT |
6,383.2344 MTL |
0.8083 USDT |
0.7575 USDT |
0.8677 USDT |
0.8076 USDT |
| 2025-07-25 |
0.8000 USDT |
707.0637 MTL |
0.7932 USDT |
0.7908 USDT |
0.8082 USDT |
0.8072 USDT |
| 2025-07-24 |
0.8340 USDT |
2,628.5262 MTL |
0.8587 USDT |
0.7908 USDT |
0.8588 USDT |
0.8077 USDT |
| 2025-07-23 |
0.9319 USDT |
10,642.1632 MTL |
0.9649 USDT |
0.8235 USDT |
1.0954 USDT |
0.8588 USDT |
| 2025-07-22 |
0.9563 USDT |
10,466.7589 MTL |
0.9073 USDT |
0.8964 USDT |
0.9838 USDT |
0.9784 USDT |
| 2025-07-21 |
0.9201 USDT |
32,481.1048 MTL |
0.9176 USDT |
0.8775 USDT |
0.9600 USDT |
0.8887 USDT |
| 2025-07-20 |
0.8755 USDT |
4,497.1667 MTL |
0.8414 USDT |
0.8324 USDT |
0.9179 USDT |
0.9176 USDT |
| 2025-07-19 |
0.8376 USDT |
115.5160 MTL |
0.8461 USDT |
0.8368 USDT |
0.8461 USDT |
0.8392 USDT |
| 2025-07-18 |
0.8384 USDT |
962.6997 MTL |
0.8480 USDT |
0.8285 USDT |
0.8480 USDT |
0.8369 USDT |
| 2025-07-17 |
0.8365 USDT |
2,947.8127 MTL |
0.8900 USDT |
0.7937 USDT |
0.8960 USDT |
0.8152 USDT |
| 2025-07-16 |
0.8050 USDT |
6,521.1932 MTL |
0.8008 USDT |
0.7937 USDT |
0.8217 USDT |
0.8217 USDT |
| 2025-07-15 |
0.7857 USDT |
3,480.3717 MTL |
0.7895 USDT |
0.7640 USDT |
0.8007 USDT |
0.7895 USDT |
| 2025-07-14 |
0.8015 USDT |
553.1335 MTL |
0.8053 USDT |
0.7930 USDT |
0.8116 USDT |
0.7993 USDT |
| 2025-07-13 |
0.7968 USDT |
4,465.6153 MTL |
0.7860 USDT |
0.7728 USDT |
0.8666 USDT |
0.8120 USDT |
| 2025-07-12 |
0.7919 USDT |
27,321.8636 MTL |
0.7566 USDT |
0.7461 USDT |
0.8273 USDT |
0.7932 USDT |
| 2025-07-11 |
0.7565 USDT |
5,435.5600 MTL |
0.7401 USDT |
0.7393 USDT |
0.7728 USDT |
0.7558 USDT |
| 2025-07-10 |
0.7255 USDT |
4,450.4167 MTL |
0.7165 USDT |
0.7085 USDT |
0.7487 USDT |
0.7426 USDT |
| 2025-07-09 |
0.6964 USDT |
127.4081 MTL |
0.6916 USDT |
0.6902 USDT |
0.6998 USDT |
0.6997 USDT |
| 2025-07-08 |
0.6823 USDT |
2,902.9516 MTL |
0.6742 USDT |
0.6660 USDT |
0.6920 USDT |
0.6913 USDT |
| 2025-07-07 |
0.6860 USDT |
109.8579 MTL |
0.6851 USDT |
0.6813 USDT |
0.6878 USDT |
0.6813 USDT |
| 2025-07-06 |
0.6746 USDT |
553.1859 MTL |
0.6684 USDT |
0.6678 USDT |
0.6785 USDT |
0.6755 USDT |
| 2025-07-05 |
0.6694 USDT |
937.5255 MTL |
0.6706 USDT |
0.6637 USDT |
0.6747 USDT |
0.6637 USDT |
| 2025-07-04 |
0.6774 USDT |
984.5154 MTL |
0.6887 USDT |
0.6694 USDT |
0.6887 USDT |
0.6694 USDT |
| 2025-07-03 |
0.7097 USDT |
13,462.7499 MTL |
0.7080 USDT |
0.6880 USDT |
0.7887 USDT |
0.6892 USDT |
| 2025-07-02 |
0.7115 USDT |
376.2635 MTL |
0.7147 USDT |
0.7079 USDT |
0.7147 USDT |
0.7144 USDT |
| 2025-07-01 |
0.7097 USDT |
136.6385 MTL |
0.7079 USDT |
0.7079 USDT |
0.7147 USDT |
0.7079 USDT |
| 2025-06-30 |
0.7115 USDT |
8,979.8883 MTL |
0.7060 USDT |
0.7060 USDT |
0.7158 USDT |
0.7147 USDT |
| 2025-06-29 |
0.7063 USDT |
2.7986 MTL |
0.7065 USDT |
0.7060 USDT |
0.7065 USDT |
0.7060 USDT |
| 2025-06-28 |
0.7064 USDT |
1.4144 MTL |
0.7064 USDT |
0.7064 USDT |
0.7064 USDT |
0.7064 USDT |
| 2025-06-27 |
0.7060 USDT |
1.4432 MTL |
0.7060 USDT |
0.7060 USDT |
0.7060 USDT |
0.7060 USDT |
| 2025-06-26 |
0.7060 USDT |
3,422.6794 MTL |
0.7060 USDT |
0.7060 USDT |
0.7062 USDT |
0.7062 USDT |
| 2025-06-25 |
0.7061 USDT |
546.5213 MTL |
0.7060 USDT |
0.7060 USDT |
0.7063 USDT |
0.7063 USDT |
| 2025-06-24 |
0.7071 USDT |
2,625.1390 MTL |
0.7100 USDT |
0.7060 USDT |
0.7100 USDT |
0.7060 USDT |
| 2025-06-23 |
0.7103 USDT |
260.1994 MTL |
0.7100 USDT |
0.7100 USDT |
0.7136 USDT |
0.7100 USDT |
| 2025-06-22 |
0.7121 USDT |
390.1525 MTL |
0.7100 USDT |
0.7100 USDT |
0.7154 USDT |
0.7106 USDT |
| 2025-06-21 |
0.7139 USDT |
5,333.2225 MTL |
0.7190 USDT |
0.7100 USDT |
0.7198 USDT |
0.7100 USDT |
| 2025-06-20 |
0.7116 USDT |
147.7572 MTL |
0.7147 USDT |
0.7100 USDT |
0.7148 USDT |
0.7100 USDT |
| 2025-06-19 |
0.7114 USDT |
769.7936 MTL |
0.7100 USDT |
0.7100 USDT |
0.7150 USDT |
0.7150 USDT |
| 2025-06-18 |
0.7110 USDT |
126.5336 MTL |
0.7100 USDT |
0.7100 USDT |
0.7149 USDT |
0.7149 USDT |
| 2025-06-17 |
0.7142 USDT |
79.8200 MTL |
0.7101 USDT |
0.7101 USDT |
0.7147 USDT |
0.7147 USDT |
| 2025-06-16 |
0.7139 USDT |
1,182.5586 MTL |
0.7101 USDT |
0.7100 USDT |
0.7227 USDT |
0.7195 USDT |
| 2025-06-15 |
0.7118 USDT |
40.1176 MTL |
0.7076 USDT |
0.7075 USDT |
0.7149 USDT |
0.7149 USDT |
| 2025-06-14 |
0.7161 USDT |
138.9357 MTL |
0.7078 USDT |
0.7076 USDT |
0.7370 USDT |
0.7121 USDT |
| 2025-06-13 |
0.7098 USDT |
6,391.4936 MTL |
0.7233 USDT |
0.7060 USDT |
0.7574 USDT |
0.7473 USDT |
| 2025-06-12 |
0.7548 USDT |
817.0282 MTL |
0.7624 USDT |
0.7480 USDT |
0.7678 USDT |
0.7510 USDT |
| 2025-06-11 |
0.7796 USDT |
1,496.3652 MTL |
0.7810 USDT |
0.7712 USDT |
0.7871 USDT |
0.7821 USDT |
| 2025-06-10 |
0.7704 USDT |
107.7864 MTL |
0.7751 USDT |
0.7622 USDT |
0.7764 USDT |
0.7622 USDT |
| 2025-06-09 |
0.7461 USDT |
656.3687 MTL |
0.7320 USDT |
0.7209 USDT |
0.7836 USDT |
0.7662 USDT |
| 2025-06-08 |
0.7452 USDT |
458.1165 MTL |
0.7353 USDT |
0.7275 USDT |
0.7781 USDT |
0.7336 USDT |
| 2025-06-07 |
0.7371 USDT |
334.3851 MTL |
0.7373 USDT |
0.7364 USDT |
0.7385 USDT |
0.7385 USDT |