Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-06 |
0.7766 USDT |
2,416.9118 MTL |
0.7232 USDT |
0.7232 USDT |
0.8075 USDT |
0.7508 USDT |
| 2025-06-05 |
0.7119 USDT |
24,118.6421 MTL |
0.7459 USDT |
0.7060 USDT |
0.7511 USDT |
0.7150 USDT |
| 2025-06-04 |
0.7592 USDT |
1,224.2990 MTL |
0.7662 USDT |
0.7480 USDT |
0.7673 USDT |
0.7633 USDT |
| 2025-06-03 |
0.7563 USDT |
2,184.1110 MTL |
0.7640 USDT |
0.7537 USDT |
0.7722 USDT |
0.7682 USDT |
| 2025-06-02 |
0.7453 USDT |
1,710.4948 MTL |
0.7401 USDT |
0.7309 USDT |
0.7493 USDT |
0.7438 USDT |
| 2025-06-01 |
0.7224 USDT |
10,019.0335 MTL |
0.7222 USDT |
0.7108 USDT |
0.7300 USDT |
0.7257 USDT |
| 2025-05-31 |
0.7239 USDT |
6,985.3891 MTL |
0.7141 USDT |
0.7008 USDT |
0.7949 USDT |
0.7264 USDT |
| 2025-05-30 |
0.7503 USDT |
6,290.7292 MTL |
0.7751 USDT |
0.7324 USDT |
0.7751 USDT |
0.7324 USDT |
| 2025-05-29 |
0.7939 USDT |
4,056.3127 MTL |
0.7960 USDT |
0.7771 USDT |
0.8067 USDT |
0.7893 USDT |
| 2025-05-28 |
0.7933 USDT |
2,424.2681 MTL |
0.8239 USDT |
0.7779 USDT |
0.8242 USDT |
0.7779 USDT |
| 2025-05-27 |
0.8083 USDT |
4,371.4620 MTL |
0.7880 USDT |
0.7797 USDT |
0.8239 USDT |
0.8166 USDT |
| 2025-05-26 |
0.8028 USDT |
1,290.4591 MTL |
0.8064 USDT |
0.7921 USDT |
0.8123 USDT |
0.7993 USDT |
| 2025-05-25 |
0.7963 USDT |
3,883.8691 MTL |
0.8059 USDT |
0.7767 USDT |
0.8064 USDT |
0.7893 USDT |
| 2025-05-24 |
0.8130 USDT |
1,472.0037 MTL |
0.8009 USDT |
0.8007 USDT |
0.8200 USDT |
0.8093 USDT |
| 2025-05-23 |
0.8377 USDT |
12,859.1345 MTL |
0.8642 USDT |
0.8115 USDT |
0.8725 USDT |
0.8358 USDT |
| 2025-05-22 |
0.8495 USDT |
7,979.8228 MTL |
0.8391 USDT |
0.8386 USDT |
0.8601 USDT |
0.8537 USDT |
| 2025-05-21 |
0.8180 USDT |
3,293.3815 MTL |
0.8180 USDT |
0.8024 USDT |
0.8358 USDT |
0.8239 USDT |
| 2025-05-20 |
0.8093 USDT |
881.3351 MTL |
0.8122 USDT |
0.7953 USDT |
0.8239 USDT |
0.7983 USDT |
| 2025-05-19 |
0.8085 USDT |
4,104.4933 MTL |
0.8324 USDT |
0.7839 USDT |
0.8372 USDT |
0.8039 USDT |
| 2025-05-18 |
0.8286 USDT |
2,202.4300 MTL |
0.8146 USDT |
0.8109 USDT |
0.8452 USDT |
0.8452 USDT |
| 2025-05-17 |
0.8121 USDT |
6,533.2604 MTL |
0.8324 USDT |
0.7993 USDT |
0.8324 USDT |
0.8144 USDT |
| 2025-05-16 |
0.8531 USDT |
4,483.4935 MTL |
0.8595 USDT |
0.8404 USDT |
0.8679 USDT |
0.8404 USDT |
| 2025-05-15 |
0.8642 USDT |
12,580.6503 MTL |
0.8915 USDT |
0.8402 USDT |
0.8940 USDT |
0.8569 USDT |
| 2025-05-14 |
0.8910 USDT |
3,775.5027 MTL |
0.9171 USDT |
0.8773 USDT |
0.9173 USDT |
0.8867 USDT |
| 2025-05-13 |
0.8970 USDT |
10,259.5076 MTL |
0.9027 USDT |
0.8630 USDT |
0.9270 USDT |
0.9157 USDT |
| 2025-05-12 |
0.9213 USDT |
21,748.8996 MTL |
0.9127 USDT |
0.9004 USDT |
0.9377 USDT |
0.9092 USDT |
| 2025-05-11 |
0.9189 USDT |
8,222.5554 MTL |
0.9376 USDT |
0.8952 USDT |
0.9376 USDT |
0.9173 USDT |
| 2025-05-10 |
0.9040 USDT |
5,259.5869 MTL |
0.9066 USDT |
0.8963 USDT |
0.9250 USDT |
0.9032 USDT |
| 2025-05-09 |
0.8847 USDT |
4,933.8638 MTL |
0.8630 USDT |
0.8570 USDT |
0.9080 USDT |
0.8996 USDT |
| 2025-05-08 |
0.8192 USDT |
12,120.0262 MTL |
0.7949 USDT |
0.7949 USDT |
0.8627 USDT |
0.8558 USDT |
| 2025-05-07 |
0.7860 USDT |
5,166.2873 MTL |
0.7800 USDT |
0.7728 USDT |
0.7932 USDT |
0.7932 USDT |
| 2025-05-06 |
0.7946 USDT |
13,297.0737 MTL |
0.7879 USDT |
0.7614 USDT |
0.7980 USDT |
0.7642 USDT |
| 2025-05-05 |
0.7886 USDT |
7,670.3234 MTL |
0.7992 USDT |
0.7767 USDT |
0.8007 USDT |
0.7841 USDT |
| 2025-05-04 |
0.8053 USDT |
4,205.5813 MTL |
0.8108 USDT |
0.7947 USDT |
0.8180 USDT |
0.7971 USDT |
| 2025-05-03 |
0.8487 USDT |
11,737.9999 MTL |
0.8403 USDT |
0.8181 USDT |
0.8698 USDT |
0.8181 USDT |
| 2025-05-02 |
0.8330 USDT |
6,040.9596 MTL |
0.8404 USDT |
0.8304 USDT |
0.8431 USDT |
0.8317 USDT |
| 2025-05-01 |
0.8510 USDT |
6,189.6656 MTL |
0.8431 USDT |
0.8384 USDT |
0.8530 USDT |
0.8437 USDT |
| 2025-04-30 |
0.8354 USDT |
8,082.5769 MTL |
0.8389 USDT |
0.8087 USDT |
0.8479 USDT |
0.8429 USDT |
| 2025-04-29 |
0.8597 USDT |
695.0619 MTL |
0.8595 USDT |
0.8499 USDT |
0.8698 USDT |
0.8569 USDT |
| 2025-04-28 |
0.8431 USDT |
18,036.1576 MTL |
0.8453 USDT |
0.8266 USDT |
0.8662 USDT |
0.8470 USDT |
| 2025-04-27 |
0.8650 USDT |
2,391.5888 MTL |
0.8897 USDT |
0.8449 USDT |
0.8958 USDT |
0.8464 USDT |
| 2025-04-26 |
0.9022 USDT |
39,539.8924 MTL |
0.8851 USDT |
0.8648 USDT |
0.9822 USDT |
0.8833 USDT |
| 2025-04-25 |
0.8755 USDT |
2,524.0333 MTL |
0.8844 USDT |
0.8648 USDT |
0.8851 USDT |
0.8710 USDT |
| 2025-04-24 |
0.8592 USDT |
6,252.2772 MTL |
0.8905 USDT |
0.8430 USDT |
0.8905 USDT |
0.8710 USDT |
| 2025-04-23 |
0.8688 USDT |
11,230.5601 MTL |
0.8559 USDT |
0.8488 USDT |
0.8900 USDT |
0.8851 USDT |
| 2025-04-22 |
0.8333 USDT |
14,693.5353 MTL |
0.8275 USDT |
0.8127 USDT |
0.8479 USDT |
0.8459 USDT |
| 2025-04-21 |
0.8282 USDT |
417,957.5775 MTL |
0.8180 USDT |
0.8084 USDT |
0.8575 USDT |
0.8246 USDT |
| 2025-04-20 |
0.8216 USDT |
5,555.1442 MTL |
0.8284 USDT |
0.8019 USDT |
0.8431 USDT |
0.8180 USDT |
| 2025-04-19 |
0.8268 USDT |
3,877.7592 MTL |
0.8253 USDT |
0.8205 USDT |
0.8372 USDT |
0.8332 USDT |
| 2025-04-18 |
0.8206 USDT |
14,849.4528 MTL |
0.8093 USDT |
0.7943 USDT |
0.8495 USDT |
0.8402 USDT |