Identifier on Kucoin: MTL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
1.2365 USDT |
9,003.4432 MTL |
1.2941 USDT |
1.1773 USDT |
1.2941 USDT |
1.1903 USDT |
| 2025-01-06 |
1.3138 USDT |
18,184.5518 MTL |
1.2503 USDT |
1.2470 USDT |
1.3557 USDT |
1.3306 USDT |
| 2025-01-05 |
1.2435 USDT |
6,457.2154 MTL |
1.2354 USDT |
1.2268 USDT |
1.2758 USDT |
1.2578 USDT |
| 2025-01-04 |
1.2374 USDT |
4,425.8706 MTL |
1.2222 USDT |
1.2154 USDT |
1.2510 USDT |
1.2360 USDT |
| 2025-01-03 |
1.1800 USDT |
2,533.0035 MTL |
1.1759 USDT |
1.1631 USDT |
1.2225 USDT |
1.2222 USDT |
| 2025-01-02 |
1.1692 USDT |
2,106.4782 MTL |
1.1534 USDT |
1.1427 USDT |
1.1812 USDT |
1.1773 USDT |
| 2025-01-01 |
1.1235 USDT |
3,313.1500 MTL |
1.1269 USDT |
1.0955 USDT |
1.1498 USDT |
1.1498 USDT |
| 2024-12-31 |
1.1348 USDT |
4,131.7398 MTL |
1.1372 USDT |
1.1026 USDT |
1.1563 USDT |
1.1273 USDT |
| 2024-12-30 |
1.1353 USDT |
12,153.2808 MTL |
1.1426 USDT |
1.0982 USDT |
1.1855 USDT |
1.1400 USDT |
| 2024-12-29 |
1.2008 USDT |
12,710.8089 MTL |
1.2152 USDT |
1.1672 USDT |
1.2238 USDT |
1.1672 USDT |
| 2024-12-28 |
1.1607 USDT |
15,723.6962 MTL |
1.1319 USDT |
1.1270 USDT |
1.2024 USDT |
1.2024 USDT |
| 2024-12-27 |
1.1474 USDT |
17,389.1644 MTL |
1.1160 USDT |
1.0946 USDT |
1.1688 USDT |
1.1299 USDT |
| 2024-12-26 |
1.1347 USDT |
29,055.8112 MTL |
1.1934 USDT |
1.1000 USDT |
1.1934 USDT |
1.1066 USDT |
| 2024-12-25 |
1.3070 USDT |
93,530.8207 MTL |
1.2554 USDT |
1.2053 USDT |
1.4056 USDT |
1.2157 USDT |
| 2024-12-24 |
1.2239 USDT |
7,366.1531 MTL |
1.1894 USDT |
1.1676 USDT |
1.2639 USDT |
1.2552 USDT |
| 2024-12-23 |
1.1466 USDT |
8,686.8574 MTL |
1.1277 USDT |
1.1198 USDT |
1.1835 USDT |
1.1258 USDT |
| 2024-12-22 |
1.1261 USDT |
9,601.3366 MTL |
1.0940 USDT |
1.0881 USDT |
1.1741 USDT |
1.1298 USDT |
| 2024-12-21 |
1.1399 USDT |
15,673.2948 MTL |
1.1378 USDT |
1.0881 USDT |
1.1970 USDT |
1.0881 USDT |
| 2024-12-20 |
1.0683 USDT |
31,249.4070 MTL |
1.0547 USDT |
0.9694 USDT |
1.1250 USDT |
1.1250 USDT |
| 2024-12-19 |
1.1092 USDT |
26,442.2394 MTL |
1.1400 USDT |
1.0145 USDT |
1.1682 USDT |
1.0347 USDT |
| 2024-12-18 |
1.2316 USDT |
5,567.0206 MTL |
1.2606 USDT |
1.2099 USDT |
1.2667 USDT |
1.2283 USDT |
| 2024-12-17 |
1.3138 USDT |
4,793.0217 MTL |
1.3418 USDT |
1.2770 USDT |
1.3486 USDT |
1.2881 USDT |
| 2024-12-16 |
1.3547 USDT |
9,073.6977 MTL |
1.3954 USDT |
1.3100 USDT |
1.4128 USDT |
1.3637 USDT |
| 2024-12-15 |
1.3562 USDT |
4,805.5980 MTL |
1.3460 USDT |
1.3167 USDT |
1.4000 USDT |
1.3894 USDT |
| 2024-12-14 |
1.3944 USDT |
7,875.7605 MTL |
1.4281 USDT |
1.3484 USDT |
1.4423 USDT |
1.3674 USDT |
| 2024-12-13 |
1.4182 USDT |
15,386.4658 MTL |
1.4334 USDT |
1.3892 USDT |
1.4437 USDT |
1.4310 USDT |
| 2024-12-12 |
1.4268 USDT |
21,927.3354 MTL |
1.3868 USDT |
1.3807 USDT |
1.4713 USDT |
1.4102 USDT |
| 2024-12-11 |
1.3257 USDT |
10,013.0151 MTL |
1.2953 USDT |
1.2295 USDT |
1.3989 USDT |
1.3788 USDT |
| 2024-12-10 |
1.3145 USDT |
25,247.3954 MTL |
1.3942 USDT |
1.2086 USDT |
1.4086 USDT |
1.2176 USDT |
| 2024-12-09 |
1.5834 USDT |
9,377.9474 MTL |
1.7134 USDT |
1.5252 USDT |
1.7248 USDT |
1.5538 USDT |
| 2024-12-08 |
1.7092 USDT |
4,113.8416 MTL |
1.6906 USDT |
1.6588 USDT |
1.7704 USDT |
1.7134 USDT |
| 2024-12-07 |
1.6851 USDT |
5,389.6760 MTL |
1.6923 USDT |
1.6595 USDT |
1.7098 USDT |
1.6906 USDT |
| 2024-12-06 |
1.6633 USDT |
6,713.2898 MTL |
1.6433 USDT |
1.6032 USDT |
1.7107 USDT |
1.6811 USDT |
| 2024-12-05 |
1.6980 USDT |
9,130.0051 MTL |
1.6906 USDT |
1.6496 USDT |
1.7620 USDT |
1.7276 USDT |
| 2024-12-04 |
1.7082 USDT |
24,385.4192 MTL |
1.6564 USDT |
1.6290 USDT |
1.8131 USDT |
1.6733 USDT |
| 2024-12-03 |
1.6712 USDT |
28,567.8755 MTL |
1.6107 USDT |
1.5807 USDT |
1.7332 USDT |
1.5977 USDT |
| 2024-12-02 |
1.5020 USDT |
14,795.2222 MTL |
1.5694 USDT |
1.4370 USDT |
1.5895 USDT |
1.5817 USDT |
| 2024-12-01 |
1.5386 USDT |
5,439.0367 MTL |
1.5454 USDT |
1.4851 USDT |
1.5722 USDT |
1.5591 USDT |
| 2024-11-30 |
1.5280 USDT |
10,875.1787 MTL |
1.5429 USDT |
1.4958 USDT |
1.5597 USDT |
1.5542 USDT |
| 2024-11-29 |
1.4915 USDT |
20,278.8873 MTL |
1.4645 USDT |
1.4298 USDT |
1.5420 USDT |
1.5415 USDT |
| 2024-11-28 |
1.4472 USDT |
9,000.2840 MTL |
1.4784 USDT |
1.4265 USDT |
1.4784 USDT |
1.4730 USDT |
| 2024-11-27 |
1.4276 USDT |
10,072.2309 MTL |
1.4406 USDT |
1.3979 USDT |
1.4600 USDT |
1.4524 USDT |
| 2024-11-26 |
1.4189 USDT |
59,489.6850 MTL |
1.3552 USDT |
1.3354 USDT |
1.5134 USDT |
1.4406 USDT |
| 2024-11-25 |
1.4269 USDT |
28,269.0071 MTL |
1.3714 USDT |
1.3500 USDT |
1.4832 USDT |
1.3781 USDT |
| 2024-11-24 |
1.3515 USDT |
13,264.8692 MTL |
1.3380 USDT |
1.2678 USDT |
1.4350 USDT |
1.3692 USDT |
| 2024-11-23 |
1.3479 USDT |
42,254.6870 MTL |
1.2481 USDT |
1.2373 USDT |
1.4227 USDT |
1.3270 USDT |
| 2024-11-22 |
1.2216 USDT |
23,893.0711 MTL |
1.2069 USDT |
1.1676 USDT |
1.2312 USDT |
1.1933 USDT |
| 2024-11-21 |
1.1903 USDT |
13,764.0550 MTL |
1.1882 USDT |
1.1341 USDT |
1.2312 USDT |
1.2056 USDT |
| 2024-11-20 |
1.2106 USDT |
14,352.4549 MTL |
1.2213 USDT |
1.1494 USDT |
1.2390 USDT |
1.1948 USDT |
| 2024-11-19 |
1.2724 USDT |
22,569.0101 MTL |
1.2402 USDT |
1.1994 USDT |
1.3339 USDT |
1.2130 USDT |