Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-17 |
0.8181 USDT |
16,090.6295 MTL |
0.8280 USDT |
0.8046 USDT |
0.8455 USDT |
0.8074 USDT |
| 2025-04-16 |
0.7919 USDT |
43,656.6287 MTL |
0.7544 USDT |
0.7466 USDT |
0.8259 USDT |
0.8101 USDT |
| 2025-04-15 |
0.7595 USDT |
34,458.8468 MTL |
0.7315 USDT |
0.7257 USDT |
0.7751 USDT |
0.7418 USDT |
| 2025-04-14 |
0.7366 USDT |
15,061.4972 MTL |
0.7339 USDT |
0.7252 USDT |
0.7544 USDT |
0.7405 USDT |
| 2025-04-13 |
0.7594 USDT |
11,822.1411 MTL |
0.7836 USDT |
0.7401 USDT |
0.7836 USDT |
0.7423 USDT |
| 2025-04-12 |
0.7694 USDT |
11,037.4692 MTL |
0.7441 USDT |
0.7388 USDT |
0.7930 USDT |
0.7785 USDT |
| 2025-04-11 |
0.7257 USDT |
11,568.2700 MTL |
0.7253 USDT |
0.7149 USDT |
0.7453 USDT |
0.7453 USDT |
| 2025-04-10 |
0.7455 USDT |
49,447.4044 MTL |
0.7295 USDT |
0.7011 USDT |
0.7828 USDT |
0.7231 USDT |
| 2025-04-09 |
0.6740 USDT |
13,793.1937 MTL |
0.6572 USDT |
0.6353 USDT |
0.7284 USDT |
0.7217 USDT |
| 2025-04-08 |
0.6730 USDT |
9,477.4392 MTL |
0.6635 USDT |
0.6519 USDT |
0.6916 USDT |
0.6574 USDT |
| 2025-04-07 |
0.6268 USDT |
20,371.2690 MTL |
0.6444 USDT |
0.5859 USDT |
0.6595 USDT |
0.6486 USDT |
| 2025-04-06 |
0.6786 USDT |
2,236.8260 MTL |
0.6796 USDT |
0.6656 USDT |
0.6864 USDT |
0.6745 USDT |
| 2025-04-05 |
0.6776 USDT |
126.7712 MTL |
0.6775 USDT |
0.6728 USDT |
0.6834 USDT |
0.6748 USDT |
| 2025-04-04 |
0.6729 USDT |
1,335.6871 MTL |
0.6776 USDT |
0.6670 USDT |
0.6880 USDT |
0.6752 USDT |
| 2025-04-03 |
0.6738 USDT |
1,982.0208 MTL |
0.6672 USDT |
0.6573 USDT |
0.6900 USDT |
0.6764 USDT |
| 2025-04-02 |
0.6970 USDT |
10,405.5067 MTL |
0.7049 USDT |
0.6795 USDT |
0.7094 USDT |
0.7036 USDT |
| 2025-04-01 |
0.7117 USDT |
15,797.9383 MTL |
0.7043 USDT |
0.6986 USDT |
0.7233 USDT |
0.7065 USDT |
| 2025-03-31 |
0.6983 USDT |
6,356.2707 MTL |
0.7000 USDT |
0.6827 USDT |
0.7112 USDT |
0.6996 USDT |
| 2025-03-30 |
0.7098 USDT |
1,851.5544 MTL |
0.7015 USDT |
0.7015 USDT |
0.7206 USDT |
0.7046 USDT |
| 2025-03-29 |
0.7024 USDT |
12,637.4072 MTL |
0.7251 USDT |
0.6912 USDT |
0.7267 USDT |
0.6996 USDT |
| 2025-03-28 |
0.7324 USDT |
12,404.4215 MTL |
0.7676 USDT |
0.7175 USDT |
0.7676 USDT |
0.7218 USDT |
| 2025-03-27 |
0.7886 USDT |
5,203.6533 MTL |
0.7911 USDT |
0.7702 USDT |
0.8024 USDT |
0.7702 USDT |
| 2025-03-26 |
0.7987 USDT |
3,205.7136 MTL |
0.7998 USDT |
0.7754 USDT |
0.8101 USDT |
0.7872 USDT |
| 2025-03-25 |
0.7993 USDT |
9,367.2694 MTL |
0.7963 USDT |
0.7896 USDT |
0.8124 USDT |
0.7991 USDT |
| 2025-03-24 |
0.7812 USDT |
1,911.7447 MTL |
0.7585 USDT |
0.7524 USDT |
0.7968 USDT |
0.7912 USDT |
| 2025-03-23 |
0.7745 USDT |
1,692.0316 MTL |
0.7676 USDT |
0.7640 USDT |
0.7792 USDT |
0.7668 USDT |
| 2025-03-22 |
0.7730 USDT |
2,435.4772 MTL |
0.7632 USDT |
0.7607 USDT |
0.7800 USDT |
0.7800 USDT |
| 2025-03-21 |
0.7789 USDT |
15,320.0449 MTL |
0.7846 USDT |
0.7606 USDT |
0.7968 USDT |
0.7632 USDT |
| 2025-03-20 |
0.7840 USDT |
8,689.4841 MTL |
0.7953 USDT |
0.7735 USDT |
0.7987 USDT |
0.7772 USDT |
| 2025-03-19 |
0.7886 USDT |
13,303.3868 MTL |
0.7753 USDT |
0.7729 USDT |
0.8033 USDT |
0.7957 USDT |
| 2025-03-18 |
0.7764 USDT |
26,483.6445 MTL |
0.7682 USDT |
0.7435 USDT |
0.7978 USDT |
0.7515 USDT |
| 2025-03-17 |
0.7555 USDT |
6,232.6038 MTL |
0.7401 USDT |
0.7396 USDT |
0.7675 USDT |
0.7659 USDT |
| 2025-03-16 |
0.7511 USDT |
4,021.1336 MTL |
0.7568 USDT |
0.7338 USDT |
0.7644 USDT |
0.7443 USDT |
| 2025-03-15 |
0.7500 USDT |
4,794.2447 MTL |
0.7408 USDT |
0.7390 USDT |
0.7604 USDT |
0.7604 USDT |
| 2025-03-14 |
0.7305 USDT |
1,022.0524 MTL |
0.7209 USDT |
0.7189 USDT |
0.7422 USDT |
0.7410 USDT |
| 2025-03-13 |
0.7195 USDT |
4,255.9634 MTL |
0.7265 USDT |
0.7000 USDT |
0.7343 USDT |
0.7045 USDT |
| 2025-03-12 |
0.7052 USDT |
8,676.1708 MTL |
0.7084 USDT |
0.6827 USDT |
0.7269 USDT |
0.7185 USDT |
| 2025-03-11 |
0.6923 USDT |
19,068.1439 MTL |
0.6749 USDT |
0.6432 USDT |
0.7214 USDT |
0.7211 USDT |
| 2025-03-10 |
0.6997 USDT |
20,501.9074 MTL |
0.6952 USDT |
0.6644 USDT |
0.7350 USDT |
0.6691 USDT |
| 2025-03-09 |
0.7258 USDT |
12,055.9572 MTL |
0.7919 USDT |
0.7081 USDT |
0.7919 USDT |
0.7124 USDT |
| 2025-03-08 |
0.7933 USDT |
374.0524 MTL |
0.8011 USDT |
0.7865 USDT |
0.8024 USDT |
0.7901 USDT |
| 2025-03-07 |
0.8120 USDT |
10,857.1850 MTL |
0.8161 USDT |
0.7722 USDT |
0.8287 USDT |
0.8004 USDT |
| 2025-03-06 |
0.8236 USDT |
2,094.0774 MTL |
0.8274 USDT |
0.7978 USDT |
0.8479 USDT |
0.8183 USDT |
| 2025-03-05 |
0.8059 USDT |
8,638.4896 MTL |
0.8034 USDT |
0.7921 USDT |
0.8245 USDT |
0.7978 USDT |
| 2025-03-04 |
0.7888 USDT |
6,889.1006 MTL |
0.8149 USDT |
0.7574 USDT |
0.8194 USDT |
0.7870 USDT |
| 2025-03-03 |
0.8912 USDT |
9,026.1797 MTL |
0.9298 USDT |
0.8062 USDT |
0.9414 USDT |
0.8062 USDT |
| 2025-03-02 |
0.9039 USDT |
12,835.2926 MTL |
0.8741 USDT |
0.8565 USDT |
0.9426 USDT |
0.9426 USDT |
| 2025-03-01 |
0.8649 USDT |
1,594.8753 MTL |
0.8693 USDT |
0.8488 USDT |
0.8845 USDT |
0.8596 USDT |
| 2025-02-28 |
0.8524 USDT |
8,391.5162 MTL |
0.8901 USDT |
0.8139 USDT |
0.8905 USDT |
0.8741 USDT |
| 2025-02-27 |
0.8915 USDT |
1,058.0335 MTL |
0.8761 USDT |
0.8698 USDT |
0.9073 USDT |
0.8985 USDT |