Identifier on Kucoin: MTS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-07 |
0.1799 USDT |
86,518.9125 MTS |
0.1810 USDT |
0.1750 USDT |
0.1859 USDT |
0.1795 USDT |
| 2022-03-06 |
0.1883 USDT |
157,685.6561 MTS |
0.1818 USDT |
0.1800 USDT |
0.1940 USDT |
0.1890 USDT |
| 2022-03-05 |
0.1815 USDT |
52,244.7784 MTS |
0.1809 USDT |
0.1800 USDT |
0.1847 USDT |
0.1841 USDT |
| 2022-03-04 |
0.1840 USDT |
193,860.0090 MTS |
0.1906 USDT |
0.1785 USDT |
0.1942 USDT |
0.1814 USDT |
| 2022-03-03 |
0.2077 USDT |
935,214.2380 MTS |
0.1980 USDT |
0.1900 USDT |
0.2272 USDT |
0.1905 USDT |
| 2022-03-02 |
0.1780 USDT |
98,275.3832 MTS |
0.1823 USDT |
0.1730 USDT |
0.1828 USDT |
0.1783 USDT |
| 2022-03-01 |
0.1822 USDT |
181,892.9062 MTS |
0.1783 USDT |
0.1750 USDT |
0.1900 USDT |
0.1823 USDT |
| 2022-02-28 |
0.1730 USDT |
198,018.6956 MTS |
0.1710 USDT |
0.1700 USDT |
0.1804 USDT |
0.1789 USDT |
| 2022-02-27 |
0.1742 USDT |
172,963.7407 MTS |
0.1790 USDT |
0.1700 USDT |
0.1800 USDT |
0.1708 USDT |
| 2022-02-26 |
0.1794 USDT |
153,521.0152 MTS |
0.1916 USDT |
0.1715 USDT |
0.1924 USDT |
0.1730 USDT |
| 2022-02-25 |
0.1799 USDT |
330,631.1054 MTS |
0.1700 USDT |
0.1700 USDT |
0.2000 USDT |
0.1917 USDT |
| 2022-02-24 |
0.1873 USDT |
470,405.9032 MTS |
0.2029 USDT |
0.1700 USDT |
0.2040 USDT |
0.1867 USDT |
| 2022-02-23 |
0.2344 USDT |
942,657.5006 MTS |
0.2161 USDT |
0.2100 USDT |
0.2733 USDT |
0.2136 USDT |
| 2022-02-22 |
0.2140 USDT |
152,433.0832 MTS |
0.2200 USDT |
0.2100 USDT |
0.2261 USDT |
0.2104 USDT |
| 2022-02-21 |
0.2470 USDT |
231,755.8875 MTS |
0.2558 USDT |
0.2320 USDT |
0.2569 USDT |
0.2333 USDT |
| 2022-02-20 |
0.2570 USDT |
234,450.8536 MTS |
0.2662 USDT |
0.2520 USDT |
0.2673 USDT |
0.2521 USDT |
| 2022-02-19 |
0.2666 USDT |
151,442.1132 MTS |
0.2662 USDT |
0.2640 USDT |
0.2718 USDT |
0.2652 USDT |
| 2022-02-18 |
0.2713 USDT |
168,340.9241 MTS |
0.2795 USDT |
0.2650 USDT |
0.2819 USDT |
0.2710 USDT |
| 2022-02-17 |
0.2954 USDT |
362,205.3671 MTS |
0.2946 USDT |
0.2800 USDT |
0.3104 USDT |
0.2810 USDT |
| 2022-02-16 |
0.2951 USDT |
321,830.1128 MTS |
0.3038 USDT |
0.2830 USDT |
0.3152 USDT |
0.2893 USDT |
| 2022-02-15 |
0.2939 USDT |
379,659.1108 MTS |
0.2928 USDT |
0.2813 USDT |
0.3070 USDT |
0.2945 USDT |
| 2022-02-14 |
0.2923 USDT |
351,758.6670 MTS |
0.3135 USDT |
0.2800 USDT |
0.3135 USDT |
0.2930 USDT |
| 2022-02-13 |
0.3062 USDT |
345,428.8327 MTS |
0.2913 USDT |
0.2817 USDT |
0.3272 USDT |
0.3186 USDT |
| 2022-02-12 |
0.2906 USDT |
450,059.1084 MTS |
0.3070 USDT |
0.2780 USDT |
0.3070 USDT |
0.2901 USDT |
| 2022-02-11 |
0.3180 USDT |
472,982.3296 MTS |
0.3195 USDT |
0.3098 USDT |
0.3314 USDT |
0.3098 USDT |
| 2022-02-10 |
0.3283 USDT |
616,166.3808 MTS |
0.3357 USDT |
0.3189 USDT |
0.3428 USDT |
0.3241 USDT |
| 2022-02-09 |
0.3479 USDT |
998,139.3776 MTS |
0.3426 USDT |
0.3330 USDT |
0.3632 USDT |
0.3358 USDT |
| 2022-02-08 |
0.3352 USDT |
928,941.1569 MTS |
0.3366 USDT |
0.3163 USDT |
0.3568 USDT |
0.3415 USDT |
| 2022-02-07 |
0.3418 USDT |
1,248,899.2889 MTS |
0.3222 USDT |
0.3156 USDT |
0.3890 USDT |
0.3569 USDT |
| 2022-02-06 |
0.3326 USDT |
342,898.3071 MTS |
0.3337 USDT |
0.3250 USDT |
0.3464 USDT |
0.3310 USDT |
| 2022-02-05 |
0.3539 USDT |
997,907.3740 MTS |
0.3733 USDT |
0.3240 USDT |
0.3836 USDT |
0.3420 USDT |
| 2022-02-04 |
0.3643 USDT |
1,388,308.9535 MTS |
0.3447 USDT |
0.3387 USDT |
0.3860 USDT |
0.3687 USDT |
| 2022-02-03 |
0.3319 USDT |
1,214,299.4753 MTS |
0.3481 USDT |
0.3129 USDT |
0.3507 USDT |
0.3225 USDT |
| 2022-02-02 |
0.3974 USDT |
5,044,298.7506 MTS |
0.3794 USDT |
0.3413 USDT |
0.4763 USDT |
0.3480 USDT |
| 2022-02-01 |
0.3665 USDT |
5,137,317.5597 MTS |
0.2632 USDT |
0.2600 USDT |
0.4250 USDT |
0.3860 USDT |
| 2022-01-31 |
0.2704 USDT |
1,643,148.8235 MTS |
0.2850 USDT |
0.2500 USDT |
0.2902 USDT |
0.2628 USDT |
| 2022-01-30 |
0.3194 USDT |
1,526,043.8545 MTS |
0.3202 USDT |
0.2850 USDT |
0.3583 USDT |
0.2866 USDT |
| 2022-01-29 |
0.3484 USDT |
2,837,273.0522 MTS |
0.3731 USDT |
0.3100 USDT |
0.3850 USDT |
0.3442 USDT |
| 2022-01-28 |
0.3592 USDT |
3,753,369.4596 MTS |
0.4290 USDT |
0.3000 USDT |
0.4350 USDT |
0.3653 USDT |
| 2022-01-27 |
0.5537 USDT |
7,949,888.0696 MTS |
0.6992 USDT |
0.3745 USDT |
0.7200 USDT |
0.3927 USDT |
| 2022-01-26 |
0.5196 USDT |
20,772,130.1726 MTS |
0.0500 USDT |
0.0500 USDT |
0.8500 USDT |
0.6060 USDT |