MTLUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 27 2024 | 1.90 | 0.040 | 1.98% | 1.87 | 1.93 | 1.85 | 1,059,285.00 |
May 26 2024 | 1.87 | -0.050 | -2.51% | 1.91 | 1.92 | 1.85 | 694,645.00 |
May 25 2024 | 1.92 | 0.020 | 0.84% | 1.90 | 1.93 | 1.89 | 638,852.00 |
May 24 2024 | 1.90 | 0.010 | 0.37% | 1.89 | 1.95 | 1.83 | 879,335.00 |
May 23 2024 | 1.89 | -0.060 | -3.22% | 1.95 | 1.97 | 1.77 | 1,997,434.00 |
May 22 2024 | 1.96 | -0.010 | -0.46% | 1.96 | 2.01 | 1.91 | 1,713,506.00 |
May 21 2024 | 1.96 | 0.010 | 0.46% | 1.94 | 2.00 | 1.93 | 2,303,637.00 |
May 20 2024 | 1.96 | 0.130 | 6.95% | 1.83 | 1.96 | 1.77 | 2,032,305.00 |
May 19 2024 | 1.83 | -0.090 | -4.69% | 1.92 | 1.93 | 1.82 | 1,489,311.00 |
May 18 2024 | 1.92 | -0.050 | -2.74% | 1.98 | 2.01 | 1.91 | 1,640,120.00 |
May 17 2024 | 1.97 | 0.090 | 4.62% | 1.88 | 1.98 | 1.87 | 2,134,966.00 |
May 16 2024 | 1.89 | 0.040 | 2.28% | 1.85 | 1.94 | 1.82 | 3,348,181.00 |
May 15 2024 | 1.84 | 0.080 | 4.30% | 1.79 | 1.89 | 1.71 | 2,917,602.00 |
May 14 2024 | 1.77 | 0.050 | 3.03% | 1.70 | 1.83 | 1.69 | 2,701,202.00 |
May 13 2024 | 1.72 | -0.040 | -2.06% | 1.76 | 1.79 | 1.64 | 2,052,274.00 |
May 12 2024 | 1.75 | -0.040 | -2.34% | 1.78 | 1.81 | 1.75 | 900,570.00 |
May 11 2024 | 1.79 | -0.050 | -2.77% | 1.84 | 1.87 | 1.76 | 1,812,567.00 |
May 10 2024 | 1.84 | -0.010 | -0.32% | 1.87 | 1.91 | 1.78 | 3,985,915.00 |
May 09 2024 | 1.85 | 0.130 | 7.50% | 1.71 | 1.86 | 1.70 | 3,149,027.00 |
May 08 2024 | 1.72 | 0.040 | 2.14% | 1.71 | 1.81 | 1.67 | 5,645,600.00 |
May 07 2024 | 1.69 | 0.020 | 1.20% | 1.67 | 1.76 | 1.62 | 3,358,026.00 |
May 06 2024 | 1.67 | -0.030 | -1.77% | 1.69 | 1.77 | 1.66 | 1,491,199.00 |
May 05 2024 | 1.70 | 0.010 | 0.47% | 1.68 | 1.72 | 1.65 | 904,603.00 |
May 04 2024 | 1.69 | 0.030 | 1.63% | 1.66 | 1.72 | 1.64 | 1,302,478.00 |
May 03 2024 | 1.66 | 0.050 | 2.98% | 1.63 | 1.68 | 1.58 | 1,434,102.00 |
May 02 2024 | 1.61 | 0.00 | 0.25% | 1.60 | 1.64 | 1.55 | 2,222,398.00 |
May 01 2024 | 1.61 | 0.060 | 3.61% | 1.56 | 1.71 | 1.50 | 6,182,503.00 |
Apr 30 2024 | 1.55 | -0.110 | -6.73% | 1.66 | 1.68 | 1.50 | 1,626,858.00 |
Apr 29 2024 | 1.66 | -0.010 | -0.54% | 1.67 | 1.71 | 1.61 | 1,148,404.00 |
Apr 28 2024 | 1.67 | -0.030 | -1.59% | 1.70 | 1.75 | 1.67 | 1,106,545.00 |
Apr 27 2024 | 1.70 | -0.020 | -1.11% | 1.71 | 1.72 | 1.63 | 1,321,850.00 |
Apr 26 2024 | 1.72 | 0.020 | 1.30% | 1.72 | 1.87 | 1.68 | 5,783,116.00 |
Apr 25 2024 | 1.70 | 0.050 | 2.85% | 1.65 | 1.77 | 1.58 | 4,198,650.00 |
Apr 24 2024 | 1.65 | -0.040 | -2.14% | 1.69 | 1.88 | 1.61 | 6,985,762.00 |
Apr 23 2024 | 1.69 | -0.030 | -1.69% | 1.71 | 1.72 | 1.66 | 1,129,209.00 |
Apr 22 2024 | 1.72 | 0.050 | 2.88% | 1.67 | 1.73 | 1.65 | 941,776.00 |
Apr 21 2024 | 1.67 | -0.050 | -2.69% | 1.71 | 1.72 | 1.64 | 1,311,373.00 |
Apr 20 2024 | 1.71 | 0.060 | 3.82% | 1.63 | 1.73 | 1.61 | 2,315,634.00 |
Apr 19 2024 | 1.65 | 0.090 | 5.50% | 1.55 | 1.87 | 1.45 | 7,633,091.00 |
Apr 18 2024 | 1.56 | 0.100 | 7.05% | 1.47 | 1.57 | 1.42 | 1,548,458.00 |
Apr 17 2024 | 1.46 | -0.040 | -2.79% | 1.50 | 1.52 | 1.42 | 1,829,410.00 |
Apr 16 2024 | 1.50 | -0.010 | -0.53% | 1.51 | 1.54 | 1.42 | 2,484,037.00 |
Apr 15 2024 | 1.51 | -0.090 | -5.44% | 1.59 | 1.64 | 1.45 | 3,495,299.00 |
Apr 14 2024 | 1.60 | 0.060 | 3.63% | 1.54 | 1.61 | 1.44 | 4,298,380.00 |
Apr 13 2024 | 1.54 | -0.340 | -18.20% | 1.93 | 2.08 | 1.35 | 19,198,034.00 |
Apr 12 2024 | 1.89 | -0.260 | -12.12% | 2.14 | 2.20 | 1.60 | 8,653,083.00 |
Apr 11 2024 | 2.15 | -0.010 | -0.23% | 2.14 | 2.19 | 2.08 | 2,762,733.00 |
Apr 10 2024 | 2.15 | 0.00 | 0.14% | 2.12 | 2.16 | 2.01 | 2,456,523.00 |
Apr 09 2024 | 2.15 | 0.00 | 0.23% | 2.17 | 2.25 | 2.10 | 4,743,868.00 |
Apr 08 2024 | 2.14 | 0.050 | 2.64% | 2.08 | 2.16 | 2.01 | 2,193,201.00 |
Apr 07 2024 | 2.09 | 0.020 | 1.07% | 2.06 | 2.12 | 2.05 | 1,827,965.00 |
Apr 06 2024 | 2.07 | 0.060 | 3.15% | 2.00 | 2.17 | 1.99 | 6,204,791.00 |
Apr 05 2024 | 2.00 | -0.010 | -0.65% | 2.00 | 2.04 | 1.89 | 1,943,539.00 |
Apr 04 2024 | 2.02 | 0.090 | 4.84% | 1.92 | 2.04 | 1.85 | 1,692,392.00 |
Apr 03 2024 | 1.92 | -0.080 | -4.04% | 2.01 | 2.09 | 1.87 | 4,018,479.00 |
Apr 02 2024 | 2.00 | -0.120 | -5.83% | 2.12 | 2.23 | 1.97 | 14,297,129.00 |
Apr 01 2024 | 2.13 | -0.120 | -5.51% | 2.24 | 2.25 | 2.06 | 2,400,237.00 |
Mar 31 2024 | 2.25 | 0.060 | 2.60% | 2.19 | 2.27 | 2.16 | 1,580,176.00 |
Mar 30 2024 | 2.19 | -0.040 | -1.70% | 2.22 | 2.29 | 2.17 | 2,186,800.00 |
Mar 29 2024 | 2.23 | -0.010 | -0.49% | 2.23 | 2.24 | 2.15 | 1,935,390.00 |
Mar 28 2024 | 2.24 | 0.060 | 2.94% | 2.18 | 2.29 | 2.12 | 2,524,871.00 |
Mar 27 2024 | 2.18 | -0.110 | -4.97% | 2.29 | 2.31 | 2.13 | 2,259,717.00 |
Mar 26 2024 | 2.29 | 0.080 | 3.76% | 2.20 | 2.31 | 2.20 | 2,772,136.00 |
Mar 25 2024 | 2.21 | 0.090 | 4.49% | 2.11 | 2.27 | 2.11 | 3,987,022.00 |
Mar 24 2024 | 2.12 | 0.110 | 5.59% | 2.01 | 2.14 | 2.01 | 5,915,783.00 |
Mar 23 2024 | 2.00 | 0.020 | 1.11% | 1.97 | 2.04 | 1.95 | 1,447,546.00 |
Mar 22 2024 | 1.98 | -0.030 | -1.39% | 2.01 | 2.04 | 1.90 | 1,660,135.00 |
Mar 21 2024 | 2.01 | -0.010 | -0.54% | 2.01 | 2.08 | 1.97 | 2,216,968.00 |
Mar 20 2024 | 2.02 | 0.210 | 11.54% | 1.82 | 2.02 | 1.80 | 7,356,653.00 |
Mar 19 2024 | 1.81 | -0.210 | -10.57% | 2.03 | 2.04 | 1.75 | 3,753,087.00 |
Mar 18 2024 | 2.03 | -0.110 | -4.93% | 2.12 | 2.16 | 1.97 | 3,193,673.00 |
Mar 17 2024 | 2.13 | 0.070 | 3.35% | 2.07 | 2.16 | 1.94 | 3,267,595.00 |
Mar 16 2024 | 2.06 | -0.130 | -6.02% | 2.19 | 2.27 | 2.02 | 4,888,089.00 |
Mar 15 2024 | 2.19 | -0.220 | -8.97% | 2.35 | 2.36 | 2.04 | 3,199,643.00 |
Mar 14 2024 | 2.41 | 0.00 | 0.00% | 2.41 | 2.41 | 2.41 | 0.00 |
Mar 13 2024 | 2.41 | 0.010 | 0.63% | 2.38 | 2.46 | 2.32 | 5,723,466.00 |
Mar 12 2024 | 2.39 | -0.030 | -1.36% | 2.41 | 2.45 | 2.22 | 5,270,855.00 |
Mar 11 2024 | 2.43 | 0.060 | 2.36% | 2.37 | 2.44 | 2.26 | 7,352,074.00 |
Mar 10 2024 | 2.37 | -0.110 | -4.28% | 2.46 | 2.47 | 2.30 | 8,704,314.00 |
Mar 09 2024 | 2.48 | -0.230 | -8.53% | 2.69 | 2.95 | 2.33 | 31,020,496.00 |
Mar 08 2024 | 2.71 | 0.060 | 2.19% | 2.65 | 2.76 | 2.49 | 5,884,244.00 |
Mar 07 2024 | 2.65 | -0.100 | -3.46% | 2.71 | 2.96 | 2.59 | 13,460,448.00 |
Mar 06 2024 | 2.75 | 0.280 | 11.18% | 2.44 | 3.88 | 2.36 | 45,912,269.00 |
Mar 05 2024 | 2.47 | 0.370 | 17.80% | 2.09 | 2.74 | 1.98 | 33,176,719.00 |
Mar 04 2024 | 2.10 | 0.220 | 11.49% | 1.88 | 2.20 | 1.85 | 12,802,478.00 |
Mar 03 2024 | 1.88 | -0.070 | -3.49% | 1.94 | 1.94 | 1.79 | 2,582,428.00 |
Mar 02 2024 | 1.95 | 0.050 | 2.91% | 1.89 | 1.95 | 1.84 | 2,789,818.00 |
Mar 01 2024 | 1.89 | 0.110 | 6.41% | 1.78 | 1.89 | 1.77 | 2,571,025.00 |
Feb 29 2024 | 1.78 | 0.080 | 4.83% | 1.70 | 1.83 | 1.66 | 4,799,113.00 |
Feb 28 2024 | 1.70 | 0.050 | 2.91% | 1.65 | 1.83 | 1.50 | 8,272,123.00 |