Identifier on Kucoin: MTS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-26 |
0.0170 USDT |
9,351,275.6612 MTS |
0.0176 USDT |
0.0146 USDT |
0.0190 USDT |
0.0151 USDT |
| 2024-03-25 |
0.0169 USDT |
7,361,122.8249 MTS |
0.0152 USDT |
0.0149 USDT |
0.0185 USDT |
0.0176 USDT |
| 2024-03-24 |
0.0162 USDT |
10,275,545.6149 MTS |
0.0164 USDT |
0.0154 USDT |
0.0172 USDT |
0.0156 USDT |
| 2024-03-23 |
0.0168 USDT |
12,913,287.1484 MTS |
0.0145 USDT |
0.0144 USDT |
0.0195 USDT |
0.0172 USDT |
| 2024-03-22 |
0.0150 USDT |
7,318,328.5471 MTS |
0.0149 USDT |
0.0145 USDT |
0.0164 USDT |
0.0147 USDT |
| 2024-03-21 |
0.0152 USDT |
6,770,628.8188 MTS |
0.0156 USDT |
0.0144 USDT |
0.0159 USDT |
0.0144 USDT |
| 2024-03-20 |
0.0143 USDT |
4,973,905.2287 MTS |
0.0144 USDT |
0.0136 USDT |
0.0166 USDT |
0.0156 USDT |
| 2024-03-19 |
0.0146 USDT |
2,986,255.0301 MTS |
0.0157 USDT |
0.0140 USDT |
0.0160 USDT |
0.0146 USDT |
| 2024-03-18 |
0.0162 USDT |
6,841,884.3723 MTS |
0.0163 USDT |
0.0155 USDT |
0.0168 USDT |
0.0159 USDT |
| 2024-03-17 |
0.0163 USDT |
4,137,654.7659 MTS |
0.0161 USDT |
0.0155 USDT |
0.0175 USDT |
0.0158 USDT |
| 2024-03-16 |
0.0168 USDT |
5,436,499.0860 MTS |
0.0171 USDT |
0.0158 USDT |
0.0176 USDT |
0.0164 USDT |
| 2024-03-15 |
0.0175 USDT |
7,644,828.2710 MTS |
0.0195 USDT |
0.0164 USDT |
0.0197 USDT |
0.0175 USDT |
| 2024-03-14 |
0.0202 USDT |
21,561,579.8159 MTS |
0.0195 USDT |
0.0185 USDT |
0.0233 USDT |
0.0197 USDT |
| 2024-03-13 |
0.0182 USDT |
14,113,461.3200 MTS |
0.0192 USDT |
0.0173 USDT |
0.0198 USDT |
0.0193 USDT |
| 2024-03-12 |
0.0186 USDT |
11,935,842.2914 MTS |
0.0200 USDT |
0.0166 USDT |
0.0215 USDT |
0.0192 USDT |
| 2024-03-11 |
0.0183 USDT |
21,583,695.9381 MTS |
0.0164 USDT |
0.0155 USDT |
0.0230 USDT |
0.0182 USDT |
| 2024-03-10 |
0.0164 USDT |
16,327,745.2277 MTS |
0.0160 USDT |
0.0140 USDT |
0.0190 USDT |
0.0171 USDT |
| 2024-03-09 |
0.0142 USDT |
11,185,598.3839 MTS |
0.0140 USDT |
0.0136 USDT |
0.0147 USDT |
0.0137 USDT |
| 2024-03-08 |
0.0140 USDT |
5,621,490.9803 MTS |
0.0138 USDT |
0.0137 USDT |
0.0145 USDT |
0.0141 USDT |
| 2024-03-07 |
0.0147 USDT |
11,707,249.3777 MTS |
0.0149 USDT |
0.0136 USDT |
0.0161 USDT |
0.0140 USDT |
| 2024-03-06 |
0.0152 USDT |
24,285,953.5544 MTS |
0.0140 USDT |
0.0132 USDT |
0.0194 USDT |
0.0151 USDT |
| 2024-03-05 |
0.0144 USDT |
6,117,938.6640 MTS |
0.0144 USDT |
0.0136 USDT |
0.0151 USDT |
0.0137 USDT |
| 2024-03-04 |
0.0154 USDT |
7,911,218.9395 MTS |
0.0156 USDT |
0.0142 USDT |
0.0170 USDT |
0.0145 USDT |
| 2024-03-03 |
0.0145 USDT |
15,360,548.9464 MTS |
0.0142 USDT |
0.0135 USDT |
0.0167 USDT |
0.0158 USDT |
| 2024-03-02 |
0.0141 USDT |
5,886,365.3993 MTS |
0.0143 USDT |
0.0136 USDT |
0.0146 USDT |
0.0139 USDT |
| 2024-03-01 |
0.0146 USDT |
10,723,669.2396 MTS |
0.0143 USDT |
0.0135 USDT |
0.0152 USDT |
0.0142 USDT |
| 2024-02-29 |
0.0161 USDT |
13,817,612.0942 MTS |
0.0166 USDT |
0.0142 USDT |
0.0181 USDT |
0.0145 USDT |
| 2024-02-28 |
0.0170 USDT |
6,417,951.2372 MTS |
0.0163 USDT |
0.0159 USDT |
0.0185 USDT |
0.0160 USDT |
| 2024-02-27 |
0.0175 USDT |
9,829,820.6113 MTS |
0.0187 USDT |
0.0152 USDT |
0.0194 USDT |
0.0162 USDT |
| 2024-02-26 |
0.0187 USDT |
19,324,899.1775 MTS |
0.0188 USDT |
0.0170 USDT |
0.0209 USDT |
0.0191 USDT |
| 2024-02-25 |
0.0256 USDT |
73,449,999.0848 MTS |
0.0172 USDT |
0.0155 USDT |
0.0618 USDT |
0.0211 USDT |
| 2024-02-24 |
0.0141 USDT |
9,200,352.1257 MTS |
0.0126 USDT |
0.0126 USDT |
0.0178 USDT |
0.0166 USDT |
| 2024-02-23 |
0.0128 USDT |
12,837,529.4841 MTS |
0.0132 USDT |
0.0126 USDT |
0.0133 USDT |
0.0127 USDT |
| 2024-02-22 |
0.0131 USDT |
7,460,513.9377 MTS |
0.0128 USDT |
0.0126 USDT |
0.0136 USDT |
0.0131 USDT |
| 2024-02-21 |
0.0139 USDT |
6,010,762.7301 MTS |
0.0143 USDT |
0.0127 USDT |
0.0143 USDT |
0.0127 USDT |
| 2024-02-20 |
0.0145 USDT |
4,226,999.1075 MTS |
0.0146 USDT |
0.0139 USDT |
0.0152 USDT |
0.0140 USDT |
| 2024-02-19 |
0.0146 USDT |
8,572,182.4095 MTS |
0.0144 USDT |
0.0143 USDT |
0.0151 USDT |
0.0145 USDT |
| 2024-02-18 |
0.0144 USDT |
2,965,083.3689 MTS |
0.0144 USDT |
0.0143 USDT |
0.0148 USDT |
0.0143 USDT |
| 2024-02-17 |
0.0145 USDT |
3,083,291.5279 MTS |
0.0145 USDT |
0.0142 USDT |
0.0150 USDT |
0.0143 USDT |
| 2024-02-16 |
0.0157 USDT |
4,875,386.3297 MTS |
0.0160 USDT |
0.0145 USDT |
0.0161 USDT |
0.0145 USDT |
| 2024-02-15 |
0.0160 USDT |
5,314,869.8744 MTS |
0.0155 USDT |
0.0154 USDT |
0.0167 USDT |
0.0159 USDT |
| 2024-02-14 |
0.0158 USDT |
2,460,999.2818 MTS |
0.0156 USDT |
0.0154 USDT |
0.0162 USDT |
0.0155 USDT |
| 2024-02-13 |
0.0164 USDT |
2,882,067.8149 MTS |
0.0163 USDT |
0.0158 USDT |
0.0170 USDT |
0.0160 USDT |
| 2024-02-12 |
0.0162 USDT |
4,113,908.8532 MTS |
0.0163 USDT |
0.0152 USDT |
0.0175 USDT |
0.0169 USDT |
| 2024-02-11 |
0.0141 USDT |
1,093,644.1175 MTS |
0.0135 USDT |
0.0134 USDT |
0.0143 USDT |
0.0143 USDT |
| 2024-02-10 |
0.0133 USDT |
4,691,299.2839 MTS |
0.0124 USDT |
0.0123 USDT |
0.0146 USDT |
0.0136 USDT |
| 2024-02-09 |
0.0122 USDT |
3,898,967.2472 MTS |
0.0121 USDT |
0.0119 USDT |
0.0126 USDT |
0.0123 USDT |
| 2024-02-08 |
0.0122 USDT |
3,919,851.7107 MTS |
0.0127 USDT |
0.0117 USDT |
0.0127 USDT |
0.0121 USDT |
| 2024-02-07 |
0.0128 USDT |
4,713,703.9632 MTS |
0.0130 USDT |
0.0126 USDT |
0.0132 USDT |
0.0126 USDT |
| 2024-02-06 |
0.0134 USDT |
4,033,639.4199 MTS |
0.0136 USDT |
0.0129 USDT |
0.0147 USDT |
0.0129 USDT |