MTLUSDT: Metal Tether Historical Data

2019 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.3302

CLOSE 0.3285

Low

LOW 0.2047

High

HIGH 0.5241

DATE	OPEN	HIGH	LOW	CLOSE
08/23/2019	0.45	0.45	0.3967	0.4109
08/24/2019	0.4112	0.4179	0.3708	0.3925
08/25/2019	0.3939	0.4153	0.3459	0.3566
08/26/2019	0.3595	0.49	0.35	0.445
08/27/2019	0.445	0.49	0.4057	0.4208
08/28/2019	0.4208	0.4291	0.3725	0.3793
08/29/2019	0.3812	0.3915	0.3501	0.388
08/30/2019	0.3881	0.4109	0.3812	0.3977
08/31/2019	0.3985	0.439	0.3872	0.4065
09/01/2019	0.4091	0.4299	0.3732	0.3802
09/02/2019	0.3801	0.4024	0.3681	0.3936
09/03/2019	0.3936	0.4336	0.3771	0.4048
09/04/2019	0.4092	0.4314	0.3898	0.427
09/05/2019	0.4266	0.4292	0.4051	0.4116
09/06/2019	0.4133	0.4173	0.3756	0.3824
09/07/2019	0.3836	0.3949	0.3772	0.3859
09/08/2019	0.3871	0.3907	0.3787	0.3866
09/09/2019	0.3879	0.393	0.372	0.3852
09/10/2019	0.3848	0.3917	0.3654	0.3736
09/11/2019	0.3741	0.3808	0.3613	0.3732
09/12/2019	0.3732	0.3735	0.334	0.3416
09/13/2019	0.3416	0.3416	0.3212	0.3287
09/14/2019	0.3265	0.3406	0.3248	0.3355
09/15/2019	0.3355	0.3373	0.3257	0.3288
09/16/2019	0.3288	0.3302	0.3038	0.3199
09/17/2019	0.3167	0.3177	0.298	0.3059
09/18/2019	0.3061	0.3406	0.3051	0.3328
09/19/2019	0.3361	0.3362	0.3013	0.3169
09/20/2019	0.3153	0.3203	0.3069	0.3141
09/21/2019	0.3125	0.3235	0.3041	0.3145
09/22/2019	0.315	0.3156	0.2968	0.3029
09/23/2019	0.3015	0.3062	0.284	0.2881
09/24/2019	0.2879	0.2926	0.2058	0.2238
09/25/2019	0.2232	0.2419	0.2047	0.2308
09/26/2019	0.2301	0.278	0.2262	0.2598
09/27/2019	0.2551	0.3224	0.2483	0.3095
09/28/2019	0.307	0.3329	0.303	0.3227
09/29/2019	0.3224	0.3401	0.3065	0.3222
09/30/2019	0.3254	0.351	0.3025	0.3434
10/01/2019	0.3444	0.3824	0.341	0.3608
10/02/2019	0.3608	0.4732	0.345	0.4717
10/03/2019	0.467	0.5241	0.4579	0.4955
10/04/2019	0.4956	0.5106	0.4051	0.4338
10/05/2019	0.4342	0.4398	0.3951	0.4093
10/06/2019	0.4076	0.4094	0.3573	0.3612
10/07/2019	0.3619	0.389	0.3511	0.3718
10/08/2019	0.371	0.3969	0.3658	0.3821
10/09/2019	0.382	0.4099	0.37	0.383
10/10/2019	0.3815	0.3864	0.3559	0.3616
10/11/2019	0.3616	0.3634	0.3306	0.3386
10/12/2019	0.3387	0.3538	0.3369	0.3458
10/13/2019	0.345	0.351	0.3372	0.3428
10/14/2019	0.3418	0.3574	0.3353	0.3507
10/15/2019	0.35	0.353	0.3268	0.3341
10/16/2019	0.3337	0.3363	0.3	0.3124
10/17/2019	0.315	0.3255	0.3068	0.3184
10/18/2019	0.3184	0.3212	0.2955	0.3057
10/19/2019	0.3055	0.3057	0.2961	0.2998
10/20/2019	0.3001	0.3173	0.2882	0.3052
10/21/2019	0.305	0.3083	0.2934	0.3068
10/22/2019	0.3065	0.31	0.293	0.3059
10/23/2019	0.305	0.3097	0.2663	0.275
10/24/2019	0.2754	0.304	0.2631	0.2917
10/25/2019	0.2931	0.3295	0.2815	0.3119
10/26/2019	0.3119	0.32	0.2922	0.3011
10/27/2019	0.3007	0.3297	0.2909	0.3161
10/28/2019	0.3164	0.3729	0.3131	0.356
10/29/2019	0.3558	0.3586	0.332	0.3404
10/30/2019	0.3404	0.3729	0.3365	0.3509
10/31/2019	0.3516	0.3793	0.3509	0.3658
11/01/2019	0.3652	0.3749	0.3441	0.3702
11/02/2019	0.3747	0.4448	0.3717	0.4152
11/03/2019	0.4152	0.4183	0.3854	0.4047
11/04/2019	0.4054	0.4055	0.3691	0.3805
11/05/2019	0.3808	0.3895	0.365	0.3852
11/06/2019	0.3856	0.3882	0.3754	0.3774
11/07/2019	0.3805	0.3823	0.3465	0.3602
11/08/2019	0.3602	0.3626	0.33	0.3492
11/09/2019	0.3507	0.365	0.3439	0.353
11/10/2019	0.3513	0.359	0.344	0.3573
11/11/2019	0.3545	0.3587	0.3381	0.3481
11/12/2019	0.3475	0.359	0.3358	0.3503
11/13/2019	0.3474	0.3545	0.3427	0.3466
11/14/2019	0.3486	0.3514	0.333	0.3429
11/15/2019	0.3449	0.3607	0.3351	0.3566
11/16/2019	0.353	0.3688	0.3494	0.3575
11/17/2019	0.3549	0.365	0.3459	0.351
11/18/2019	0.351	0.3641	0.3321	0.3407
11/19/2019	0.3399	0.3399	0.315	0.3308
11/20/2019	0.3321	0.3327	0.3179	0.3241
11/21/2019	0.3219	0.3368	0.2909	0.3064
11/22/2019	0.3064	0.3463	0.2607	0.2912
11/23/2019	0.2912	0.3071	0.2834	0.2985
11/24/2019	0.2976	0.3007	0.2689	0.2689
11/25/2019	0.2689	0.2851	0.2502	0.2764
11/26/2019	0.2764	0.2995	0.2732	0.2963
11/27/2019	0.2967	0.33	0.2749	0.3263
11/28/2019	0.3263	0.3358	0.308	0.3123
11/29/2019	0.3123	0.3291	0.3061	0.3178
11/30/2019	0.3206	0.3216	0.3017	0.3017
12/01/2019	0.3038	0.3054	0.2881	0.293
12/02/2019	0.2958	0.2995	0.2843	0.2926
12/03/2019	0.2924	0.3085	0.2888	0.2986
12/04/2019	0.2987	0.306	0.2846	0.291
12/05/2019	0.291	0.3084	0.2878	0.301
12/06/2019	0.3043	0.3199	0.3007	0.3062
12/07/2019	0.3062	0.3122	0.3	0.3057
12/08/2019	0.3051	0.3104	0.2962	0.3104
12/09/2019	0.3104	0.3201	0.2949	0.2992
12/10/2019	0.2991	0.2992	0.2718	0.2823
12/11/2019	0.281	0.2853	0.2747	0.2841
12/12/2019	0.2837	0.2852	0.2684	0.2759
12/13/2019	0.2754	0.2765	0.2684	0.2693
12/14/2019	0.2707	0.2748	0.2578	0.2659
12/15/2019	0.2642	0.2715	0.2578	0.2702
12/16/2019	0.2699	0.31	0.2518	0.2561
12/17/2019	0.2561	0.2634	0.2423	0.2423
12/18/2019	0.2423	0.2647	0.235	0.2605
12/19/2019	0.261	0.2615	0.245	0.2502
12/20/2019	0.2514	0.2644	0.2459	0.2535
12/21/2019	0.2535	0.2541	0.2488	0.2498
12/22/2019	0.25	0.257	0.249	0.254
12/23/2019	0.2547	0.2574	0.2383	0.24
12/24/2019	0.24	0.2491	0.2398	0.2454
12/25/2019	0.2472	0.2476	0.2394	0.2451
12/26/2019	0.2451	0.2528	0.2387	0.2408
12/27/2019	0.2406	0.2482	0.2379	0.244
12/28/2019	0.2439	0.2473	0.2426	0.2438
12/29/2019	0.2432	0.248	0.2417	0.2449
12/30/2019	0.2437	0.2463	0.241	0.2412
12/31/2019	0.2411	0.2417	0.2276	0.2295

Menu

Create your free account now!

MTLUSDT: Metal Tether Historical Data

2019 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

MTLUSDT: Metal Tether Historical Data

2019 Historical Chart

Average

Low

High