Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-26 |
0.8681 USDT |
5,449.7763 MTL |
0.8847 USDT |
0.8481 USDT |
0.8901 USDT |
0.8499 USDT |
| 2025-02-25 |
0.8592 USDT |
12,888.9805 MTL |
0.8864 USDT |
0.8288 USDT |
0.8901 USDT |
0.8875 USDT |
| 2025-02-24 |
0.9365 USDT |
2,843.7742 MTL |
0.9645 USDT |
0.9020 USDT |
0.9687 USDT |
0.9096 USDT |
| 2025-02-23 |
0.9788 USDT |
2,145.9403 MTL |
0.9879 USDT |
0.9598 USDT |
0.9929 USDT |
0.9624 USDT |
| 2025-02-22 |
0.9709 USDT |
4,848.8173 MTL |
0.9570 USDT |
0.9498 USDT |
0.9904 USDT |
0.9861 USDT |
| 2025-02-21 |
0.9828 USDT |
6,385.8747 MTL |
0.9809 USDT |
0.9669 USDT |
1.0143 USDT |
0.9685 USDT |
| 2025-02-20 |
0.9648 USDT |
15,762.0012 MTL |
0.9764 USDT |
0.9566 USDT |
0.9938 USDT |
0.9748 USDT |
| 2025-02-19 |
0.9586 USDT |
1,347.7741 MTL |
0.9374 USDT |
0.9321 USDT |
0.9761 USDT |
0.9750 USDT |
| 2025-02-18 |
0.9385 USDT |
6,725.8023 MTL |
0.9918 USDT |
0.9108 USDT |
0.9925 USDT |
0.9245 USDT |
| 2025-02-17 |
0.9902 USDT |
41,102.2872 MTL |
0.9589 USDT |
0.9338 USDT |
1.0156 USDT |
0.9951 USDT |
| 2025-02-16 |
0.9675 USDT |
34,255.5461 MTL |
0.9331 USDT |
0.9199 USDT |
0.9904 USDT |
0.9548 USDT |
| 2025-02-15 |
0.9401 USDT |
2,072.1484 MTL |
0.9583 USDT |
0.9298 USDT |
0.9583 USDT |
0.9314 USDT |
| 2025-02-14 |
0.9540 USDT |
4,602.0751 MTL |
0.9515 USDT |
0.9400 USDT |
0.9652 USDT |
0.9652 USDT |
| 2025-02-13 |
0.9532 USDT |
6,016.1564 MTL |
0.9800 USDT |
0.9357 USDT |
0.9822 USDT |
0.9375 USDT |
| 2025-02-12 |
0.9341 USDT |
16,285.9741 MTL |
0.9235 USDT |
0.8997 USDT |
0.9874 USDT |
0.9750 USDT |
| 2025-02-11 |
0.9493 USDT |
10,018.0626 MTL |
0.9501 USDT |
0.9138 USDT |
0.9745 USDT |
0.9244 USDT |
| 2025-02-10 |
0.9226 USDT |
1,831.3042 MTL |
0.9214 USDT |
0.8925 USDT |
0.9400 USDT |
0.9398 USDT |
| 2025-02-09 |
0.9228 USDT |
10,505.2074 MTL |
0.9214 USDT |
0.8840 USDT |
0.9470 USDT |
0.9073 USDT |
| 2025-02-08 |
0.8820 USDT |
11,558.9371 MTL |
0.8901 USDT |
0.8695 USDT |
0.9120 USDT |
0.9120 USDT |
| 2025-02-07 |
0.9061 USDT |
10,489.7996 MTL |
0.8770 USDT |
0.8684 USDT |
0.9420 USDT |
0.8785 USDT |
| 2025-02-06 |
0.8934 USDT |
10,232.5472 MTL |
0.9249 USDT |
0.8769 USDT |
0.9321 USDT |
0.8834 USDT |
| 2025-02-05 |
0.9337 USDT |
4,451.4934 MTL |
0.9108 USDT |
0.9066 USDT |
0.9638 USDT |
0.9180 USDT |
| 2025-02-04 |
0.9247 USDT |
12,614.7124 MTL |
0.9583 USDT |
0.8847 USDT |
0.9674 USDT |
0.9009 USDT |
| 2025-02-03 |
0.8356 USDT |
56,257.8349 MTL |
0.9287 USDT |
0.7280 USDT |
0.9287 USDT |
0.9118 USDT |
| 2025-02-02 |
0.9582 USDT |
11,165.0033 MTL |
1.0552 USDT |
0.8928 USDT |
1.0796 USDT |
0.9355 USDT |
| 2025-02-01 |
1.1338 USDT |
5,991.5209 MTL |
1.1320 USDT |
1.1104 USDT |
1.1755 USDT |
1.1104 USDT |
| 2025-01-31 |
1.1491 USDT |
1,267.0654 MTL |
1.1427 USDT |
1.1245 USDT |
1.1760 USDT |
1.1728 USDT |
| 2025-01-30 |
1.1353 USDT |
1,625.8020 MTL |
1.1069 USDT |
1.0955 USDT |
1.1622 USDT |
1.1528 USDT |
| 2025-01-29 |
1.0979 USDT |
2,988.1599 MTL |
1.0785 USDT |
1.0740 USDT |
1.1320 USDT |
1.1117 USDT |
| 2025-01-28 |
1.1351 USDT |
3,134.9199 MTL |
1.1473 USDT |
1.1202 USDT |
1.1492 USDT |
1.1264 USDT |
| 2025-01-27 |
1.1276 USDT |
8,169.0975 MTL |
1.1807 USDT |
1.0939 USDT |
1.1981 USDT |
1.1106 USDT |
| 2025-01-26 |
1.1968 USDT |
14,415.0310 MTL |
1.1877 USDT |
1.1820 USDT |
1.2239 USDT |
1.2015 USDT |
| 2025-01-25 |
1.1715 USDT |
12,668.4850 MTL |
1.1350 USDT |
1.1281 USDT |
1.1947 USDT |
1.1854 USDT |
| 2025-01-24 |
1.1567 USDT |
8,225.7702 MTL |
1.1461 USDT |
1.1141 USDT |
1.1819 USDT |
1.1447 USDT |
| 2025-01-23 |
1.1470 USDT |
8,678.3240 MTL |
1.1673 USDT |
1.1211 USDT |
1.1729 USDT |
1.1349 USDT |
| 2025-01-22 |
1.1944 USDT |
1,752.4556 MTL |
1.1835 USDT |
1.1791 USDT |
1.2089 USDT |
1.1898 USDT |
| 2025-01-21 |
1.1543 USDT |
6,092.7617 MTL |
1.1434 USDT |
1.1082 USDT |
1.2047 USDT |
1.1909 USDT |
| 2025-01-20 |
1.1594 USDT |
15,965.8372 MTL |
1.1235 USDT |
1.0950 USDT |
1.2225 USDT |
1.1682 USDT |
| 2025-01-19 |
1.1914 USDT |
19,686.2531 MTL |
1.2645 USDT |
1.1406 USDT |
1.2862 USDT |
1.2273 USDT |
| 2025-01-18 |
1.2771 USDT |
8,302.4524 MTL |
1.3479 USDT |
1.2388 USDT |
1.3486 USDT |
1.2390 USDT |
| 2025-01-17 |
1.3247 USDT |
8,961.4193 MTL |
1.2952 USDT |
1.2952 USDT |
1.3401 USDT |
1.3237 USDT |
| 2025-01-16 |
1.3211 USDT |
23,983.5154 MTL |
1.3380 USDT |
1.2696 USDT |
1.3714 USDT |
1.2951 USDT |
| 2025-01-15 |
1.3033 USDT |
13,940.5700 MTL |
1.3353 USDT |
1.2604 USDT |
1.3460 USDT |
1.3097 USDT |
| 2025-01-14 |
1.2842 USDT |
14,328.2002 MTL |
1.2218 USDT |
1.1962 USDT |
1.3500 USDT |
1.3299 USDT |
| 2025-01-13 |
1.2267 USDT |
30,465.3991 MTL |
1.2711 USDT |
1.1447 USDT |
1.3838 USDT |
1.1728 USDT |
| 2025-01-12 |
1.2934 USDT |
11,024.3764 MTL |
1.3176 USDT |
1.2532 USDT |
1.3178 USDT |
1.2935 USDT |
| 2025-01-11 |
1.3357 USDT |
28,726.6163 MTL |
1.2658 USDT |
1.2541 USDT |
1.4140 USDT |
1.3395 USDT |
| 2025-01-10 |
1.3393 USDT |
52,654.6043 MTL |
1.4566 USDT |
1.2438 USDT |
1.4566 USDT |
1.2735 USDT |
| 2025-01-09 |
1.3596 USDT |
134,518.6793 MTL |
1.2322 USDT |
1.2216 USDT |
1.4410 USDT |
1.4286 USDT |
| 2025-01-08 |
1.2150 USDT |
65,723.3096 MTL |
1.1962 USDT |
1.1399 USDT |
1.2547 USDT |
1.2336 USDT |