Identifier on OKEx: MRST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-17 |
0.0420 USDT |
661,663.7072 |
0.0442 USDT |
0.0400 USDT |
0.0443 USDT |
0.0402 USDT |
| 2022-12-16 |
0.0470 USDT |
1,299,614.0676 |
0.0490 USDT |
0.0442 USDT |
0.0504 USDT |
0.0442 USDT |
| 2022-12-15 |
0.0564 USDT |
5,041,239.0760 |
0.0541 USDT |
0.0471 USDT |
0.0700 USDT |
0.0489 USDT |
| 2022-12-14 |
0.0545 USDT |
9,259,423.6090 |
0.0439 USDT |
0.0438 USDT |
0.0605 USDT |
0.0541 USDT |
| 2022-12-13 |
0.0425 USDT |
2,394,571.4691 |
0.0400 USDT |
0.0385 USDT |
0.0457 USDT |
0.0439 USDT |
| 2022-12-12 |
0.0399 USDT |
2,032,376.8079 |
0.0371 USDT |
0.0365 USDT |
0.0427 USDT |
0.0400 USDT |
| 2022-12-11 |
0.0370 USDT |
899,651.2827 |
0.0368 USDT |
0.0362 USDT |
0.0386 USDT |
0.0371 USDT |
| 2022-12-10 |
0.0373 USDT |
890,385.5754 |
0.0372 USDT |
0.0362 USDT |
0.0386 USDT |
0.0368 USDT |
| 2022-12-09 |
0.0378 USDT |
5,707,204.6030 |
0.0380 USDT |
0.0322 USDT |
0.0400 USDT |
0.0371 USDT |
| 2022-12-08 |
0.0355 USDT |
14,453,240.2733 |
0.0454 USDT |
0.0236 USDT |
0.0474 USDT |
0.0379 USDT |
| 2022-12-07 |
0.0295 USDT |
10,430,831.9267 |
0.0508 USDT |
0.0095 USDT |
0.0517 USDT |
0.0455 USDT |
| 2022-12-06 |
0.0518 USDT |
392,537.1598 |
0.0522 USDT |
0.0501 USDT |
0.0530 USDT |
0.0506 USDT |
| 2022-12-05 |
0.0528 USDT |
837,406.0874 |
0.0536 USDT |
0.0515 USDT |
0.0540 USDT |
0.0522 USDT |
| 2022-12-04 |
0.0539 USDT |
1,278,186.8744 |
0.0565 USDT |
0.0507 USDT |
0.0568 USDT |
0.0536 USDT |
| 2022-12-03 |
0.0567 USDT |
616,295.4269 |
0.0570 USDT |
0.0557 USDT |
0.0580 USDT |
0.0566 USDT |
| 2022-12-02 |
0.0564 USDT |
680,593.1312 |
0.0551 USDT |
0.0548 USDT |
0.0573 USDT |
0.0568 USDT |
| 2022-12-01 |
0.0574 USDT |
1,061,341.9554 |
0.0591 USDT |
0.0540 USDT |
0.0594 USDT |
0.0550 USDT |
| 2022-11-30 |
0.0591 USDT |
673,748.7798 |
0.0597 USDT |
0.0577 USDT |
0.0604 USDT |
0.0590 USDT |
| 2022-11-29 |
0.0594 USDT |
1,014,943.0267 |
0.0589 USDT |
0.0574 USDT |
0.0610 USDT |
0.0597 USDT |
| 2022-11-28 |
0.0594 USDT |
1,477,917.2349 |
0.0581 USDT |
0.0572 USDT |
0.0637 USDT |
0.0589 USDT |
| 2022-11-27 |
0.0587 USDT |
750,983.4666 |
0.0579 USDT |
0.0577 USDT |
0.0596 USDT |
0.0581 USDT |
| 2022-11-26 |
0.0581 USDT |
685,415.5452 |
0.0577 USDT |
0.0570 USDT |
0.0589 USDT |
0.0580 USDT |
| 2022-11-25 |
0.0576 USDT |
1,003,181.7635 |
0.0566 USDT |
0.0558 USDT |
0.0590 USDT |
0.0578 USDT |
| 2022-11-24 |
0.0556 USDT |
944,774.4063 |
0.0557 USDT |
0.0540 USDT |
0.0573 USDT |
0.0565 USDT |
| 2022-11-23 |
0.0552 USDT |
972,314.0637 |
0.0554 USDT |
0.0540 USDT |
0.0578 USDT |
0.0558 USDT |
| 2022-11-22 |
0.0562 USDT |
1,908,775.9232 |
0.0627 USDT |
0.0523 USDT |
0.0630 USDT |
0.0554 USDT |
| 2022-11-21 |
0.0612 USDT |
1,940,467.1301 |
0.0582 USDT |
0.0569 USDT |
0.0710 USDT |
0.0627 USDT |
| 2022-11-20 |
0.0584 USDT |
1,272,735.9245 |
0.0587 USDT |
0.0565 USDT |
0.0596 USDT |
0.0581 USDT |
| 2022-11-19 |
0.0576 USDT |
1,079,502.9441 |
0.0561 USDT |
0.0559 USDT |
0.0590 USDT |
0.0588 USDT |
| 2022-11-18 |
0.0560 USDT |
1,107,954.6889 |
0.0546 USDT |
0.0546 USDT |
0.0588 USDT |
0.0560 USDT |
| 2022-11-17 |
0.0549 USDT |
1,134,541.6761 |
0.0540 USDT |
0.0539 USDT |
0.0560 USDT |
0.0547 USDT |
| 2022-11-16 |
0.0545 USDT |
1,394,500.6032 |
0.0540 USDT |
0.0526 USDT |
0.0560 USDT |
0.0540 USDT |
| 2022-11-15 |
0.0540 USDT |
1,862,659.2467 |
0.0546 USDT |
0.0520 USDT |
0.0555 USDT |
0.0540 USDT |
| 2022-11-14 |
0.0514 USDT |
2,465,815.8257 |
0.0489 USDT |
0.0480 USDT |
0.0567 USDT |
0.0547 USDT |
| 2022-11-13 |
0.0526 USDT |
3,021,287.3530 |
0.0551 USDT |
0.0485 USDT |
0.0567 USDT |
0.0490 USDT |
| 2022-11-12 |
0.0646 USDT |
7,458,178.6254 |
0.0663 USDT |
0.0535 USDT |
0.0721 USDT |
0.0551 USDT |
| 2022-11-11 |
0.0729 USDT |
8,589,827.4717 |
0.0727 USDT |
0.0632 USDT |
0.0807 USDT |
0.0663 USDT |
| 2022-11-10 |
0.0740 USDT |
5,301,173.4980 |
0.0732 USDT |
0.0678 USDT |
0.0815 USDT |
0.0723 USDT |
| 2022-11-09 |
0.1198 USDT |
21,133,163.9335 |
0.1000 USDT |
0.0710 USDT |
0.3000 USDT |
0.0732 USDT |