Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Metal Tether logo
MTLUSDT
Metal Tether
—
0.249 $
+0.015000 (%+6.41)
Day Low₺0.234
Day High₺0.251
Bid0.248
Ask0.249

Market Data

Spot Rate
B:0.248
A:0.249
Circulating Supply
90,635,915
Market Cap
$22.49M
Overview
Technicals
Comments
Archive

MTLUSDT: Metal Tether Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.439
CLOSE 2.4434

Low

LOW 0.3313

High

HIGH 10.3637
DATEOPENHIGHLOWCLOSE
01/01/20210.4070.40850.37950.4004
01/02/20210.39980.40230.37380.3898
01/03/20210.38890.40480.36490.3907
01/04/20210.39070.4160.34260.3667
01/05/20210.36670.37930.3490.3784
01/06/20210.37840.40270.36930.3989
01/07/20210.39950.440.39110.4156
01/08/20210.4170.480.3840.4323
01/09/20210.43270.46650.41030.4446
01/10/20210.44460.47680.38020.4167
01/11/20210.41640.41670.33130.3708
01/12/20210.37090.38170.35240.3716
01/13/20210.37150.39820.3560.3918
01/14/20210.39280.44010.38570.4201
01/15/20210.42040.43220.3740.4187
01/16/20210.41940.4740.4180.456
01/17/20210.45510.4740.40350.4469
01/18/20210.44810.4660.4190.4475
01/19/20210.44620.48730.42540.4375
01/20/20210.43510.44620.40610.4374
01/21/20210.4370.43860.37380.3796
01/22/20210.37960.40520.35810.3989
01/23/20210.39620.40960.38010.3953
01/24/20210.3940.41180.3930.4105
01/25/20210.41050.41590.39220.3949
01/26/20210.39330.44960.3910.4298
01/27/20210.43030.45990.37560.3867
01/28/20210.38770.45280.37840.4148
01/29/20210.41460.42740.39510.4164
01/30/20210.41650.42970.40.424
01/31/20210.4240.42450.40190.4189
02/01/20210.41990.42050.40590.4177
02/02/20210.41940.44580.41640.4451
02/03/20210.44580.49790.43740.4721
02/04/20210.4720.590.46960.5291
02/05/20210.53111.02190.52990.8011
02/06/20210.80090.80090.66510.6959
02/07/20210.69590.73990.61190.6547
02/08/20210.65450.67270.6250.666
02/09/20210.6660.750.64370.7114
02/10/20210.70910.7330.63880.6969
02/11/20210.69720.880.66820.7732
02/12/20210.77340.950.76940.8888
02/13/20210.89170.91990.79190.874
02/14/20210.87370.910.7830.826
02/15/20210.82180.83690.680.7874
02/16/20210.78870.88950.78420.8087
02/17/20210.81210.8870.75250.8473
02/18/20210.8511.23190.85011.012
02/19/20211.0121.04440.91581.0303
02/20/20211.0351.06270.93340.9703
02/21/20210.96971.280.95611.1005
02/22/20211.10411.12960.82860.9911
02/23/20210.9921.03940.63610.7601
02/24/20210.76010.85340.70950.8193
02/25/20210.81690.91650.79010.7968
02/26/20210.79680.88340.7280.8833
02/27/20210.8791.760.84281.1394
02/28/20211.13531.62370.98341.2929
03/01/20211.29291.53581.17451.383
03/02/20211.3851.3851.22991.3089
03/03/20211.30891.37111.26221.3288
03/04/20211.32921.33191.20251.256
03/05/20211.2521.25651.15171.2349
03/06/20211.23351.3851.20681.2846
03/07/20211.28951.36831.2591.3325
03/08/20211.33471.341.23311.3079
03/09/20211.3091.341.26071.34
03/10/20211.33991.341.24541.2812
03/11/20211.28191.3091.21531.2977
03/12/20211.30161.90251.26121.5624
03/13/20211.56191.81.45871.5054
03/14/20211.50531.5111.38161.4362
03/15/20211.43671.49591.28461.3694
03/16/20211.36941.54751.27271.5325
03/17/20211.53751.5451.30651.425
03/18/20211.4251.48651.38231.4149
03/19/20211.40821.58871.38071.5351
03/20/20211.54111.70531.4521.4592
03/21/20211.45371.56451.4261.5519
03/22/20211.55191.96621.50951.7376
03/23/20211.72782.16461.70141.9566
03/24/20211.9562.09991.59311.6315
03/25/20211.63841.6761.46661.5423
03/26/20211.54241.791.53351.7188
03/27/20211.71881.79351.63281.7758
03/28/20211.77582.21271.71971.889
03/29/20211.882610.36371.88216.0244
03/30/20216.02438.75995.21666.6911
03/31/20216.698875.77345.9514
04/01/20215.94926.37935.52855.544
04/02/20215.54675.555.03665.1195
04/03/20215.11896.885.04196.7766
04/04/20216.74696.9555.26.8789
04/05/20216.87896.88835.55965.61
04/06/20215.61135.75234.91935.1991
04/07/20215.2085.3624.0034.3964
04/08/20214.39585.32114.32355.142
04/09/20215.13785.414.9215.2854
04/10/20215.28655.31224.70064.9104
04/11/20214.9124.93864.50014.6878
04/12/20214.67925.59154.64224.8707
04/13/20214.88274.91134.63754.8564
04/14/20214.85744.86314.19074.5873
04/15/20214.56494.78994.40014.7012
04/16/20214.71794.7274.14.2678
04/17/20214.27154.55524.12014.2703
04/18/20214.26534.26933.11923.6247
04/19/20213.62084.693.41213.6607
04/20/20213.6634.223.17093.7204
04/21/20213.72465.983.61244.543
04/22/20214.52994.57073.50343.651
04/23/20213.65083.74432.47063.3766
04/24/20213.37713.45882.97373.0633
04/25/20213.06353.93212.953.2366
04/26/20213.23393.7153.1473.7101
04/27/20213.71253.98463.62483.9699
04/28/20213.97174.353.61073.8713
04/29/20213.87234.123.743.9145
04/30/20213.91454.06483.794.0345
05/01/20214.03464.16323.79774.0839
05/02/20214.08154.173.75164.0087
05/03/20214.00874.943.97854.2398
05/04/20214.23564.3013.69253.714
05/05/20213.71363.99263.61273.975
05/06/20213.97524.0733.66733.8356
05/07/20213.844.4343.60024.0081
05/08/20214.00664.553.89484.1831
05/09/20214.184.26593.74013.9604
05/10/20213.96044.42783.32813.6177
05/11/20213.61823.9883.60533.8962
05/12/20213.8984.07643.19573.2386
05/13/20213.23133.51753.01943.293
05/14/20213.30043.56023.2373.4485
05/15/20213.4513.59573.06263.1301
05/16/20213.13013.56422.94323.3937
05/17/20213.39653.39732.80812.9911
05/18/20212.99393.28732.95363.1151
05/19/20213.11363.53111.55932.1141
05/20/20212.10892.65172.00462.58
05/21/20212.583.03812.0842.6042
05/22/20212.60033.04612.31492.5929
05/23/20212.59292.59841.72522.1116
05/24/20212.10542.41111.9062.3937
05/25/20212.39372.72.2022.4345
05/26/20212.43582.64382.35732.6346
05/27/20212.63832.63832.40932.5254
05/28/20212.52922.54782.12312.26
05/29/20212.26072.43992.02232.1462
05/30/20212.13462.191.97212.1268
05/31/20212.13542.272.01852.2551
06/01/20212.25352.25962.11682.2252
06/02/20212.22962.45972.15932.4034
06/03/20212.40862.48992.30732.46
06/04/20212.462.4722.11792.2604
06/05/20212.26542.38452.12452.2155
06/06/20212.2142.86622.2082.4558
06/07/20212.45373.67732.452.8945
06/08/20212.89252.90152.27442.6488
06/09/20212.6622.66492.36532.5499
06/10/20212.55292.75132.44282.623
06/11/20212.62112.74772.21572.2608
06/12/20212.25892.35171.99812.1025
06/13/20212.10192.2572.02162.184
06/14/20212.18452.2572.11782.2422
06/15/20212.24072.26062.132.1774
06/16/20212.17732.20842.03412.0653
06/17/20212.06122.18331.9872.0515
06/18/20212.04832.09571.781.8429
06/19/20211.84571.87881.751.7516
06/20/20211.75611.83291.53271.6872
06/21/20211.68921.70421.15481.1717
06/22/20211.16631.26370.89721.0461
06/23/20211.04921.18161.00221.1417
06/24/20211.14511.37051.12291.3046
06/25/20211.3061.50941.25921.2616
06/26/20211.26121.29711.16691.2553
06/27/20211.25751.36271.23781.3393
06/28/20211.33851.491.29091.4568
06/29/20211.45751.61141.4371.5766
06/30/20211.57851.91.5381.7561
07/01/20211.7581.75971.54651.6272
07/02/20211.62771.80261.6091.742
07/03/20211.74331.89981.69921.8653
07/04/20211.86611.89651.75611.8712
07/05/20211.87061.87061.67891.7884
07/06/20211.78931.8321.74081.8041
07/07/20211.80271.83331.75461.8204
07/08/20211.82321.82941.53111.5693
07/09/20211.56991.58741.451.5826
07/10/20211.58331.61471.48381.532
07/11/20211.53541.68371.53541.6243
07/12/20211.62792.13931.6032.0585
07/13/20212.05842.06071.7651.8361
07/14/20211.83811.90061.56671.7061
07/15/20211.70431.77681.56281.6186
07/16/20211.62011.62361.42361.4465
07/17/20211.4481.59791.43651.553
07/18/20211.55191.5861.46951.501
07/19/20211.5011.5011.36351.3868
07/20/20211.39011.421.22951.3003
07/21/20211.29871.431.24691.4065
07/22/20211.4081.611.38111.4784
07/23/20211.48041.63751.47811.5722
07/24/20211.57431.681.5451.6189
07/25/20211.6161.71181.55761.6873
07/26/20211.6771.80981.64371.685
07/27/20211.68451.74731.57741.7464
07/28/20211.74581.77081.661.7266
07/29/20211.72741.871.66811.8294
07/30/20211.82882.03681.77491.9535
07/31/20211.9572.511.9572.2653
08/01/20212.26492.27051.92911.9933
08/02/20211.99462.02931.91711.9928
08/03/20211.99082.04141.87031.9433
08/04/20211.94072.01451.87391.9985
08/05/20211.99832.0561.92.0488
08/06/20212.04882.29891.98582.0896
08/07/20212.09092.232.06472.1989
08/08/20212.19592.3362.11472.297
08/09/20212.29742.452.13622.3502
08/10/20212.35182.47222.272.3704
08/11/20212.37413.3242.32622.9409
08/12/20212.94493.08592.70442.7711
08/13/20212.77163.07012.73282.9355
08/14/20212.93613.46622.88523.1015
08/15/20213.10763.25842.95883.1547
08/16/20213.14923.20462.952.9791
08/17/20212.97663.0182.70982.7329
08/18/20212.73042.82672.5332.6693
08/19/20212.67022.94562.66922.9037
08/20/20212.90692.97552.842.9724
08/21/20212.97612.97652.84582.9218
08/22/20212.91933.10872.81532.9286
08/23/20212.92743.182.91653.0403
08/24/20213.03973.18792.75632.8138
08/25/20212.81552.9872.69982.9414
08/26/20212.94112.992.61642.696
08/27/20212.6982.882.56252.851
08/28/20212.8542.9382.7472.814
08/29/20212.8172.8212.6792.8
08/30/20212.8032.8352.6682.693
08/31/20212.6965.52.6824.842
09/01/20214.8425.3034.3724.62
09/02/20214.624.7254.2144.299
09/03/20214.2974.4474.1284.273
09/04/20214.2744.2764.0744.165
09/05/20214.174.193.9464.142
09/06/20214.1474.2263.8394.095
09/07/20214.0984.6892.8863.251
09/08/20213.2513.5262.913.371
09/09/20213.373.5423.2483.498
09/10/20213.4953.5643.1143.21
09/11/20213.2153.3663.1633.343
09/12/20213.3483.4993.2293.421
09/13/20213.4193.4252.9883.217
09/14/20213.2163.3533.1553.335
09/15/20213.3313.6213.2963.519
09/16/20213.5183.5593.3213.425
09/17/20213.4323.8483.3523.42
09/18/20213.4193.5943.3363.515
09/19/20213.5183.8913.4833.639
09/20/20213.6393.6622.8943.006
09/21/20213.0053.5092.752.816
09/22/20212.8213.32.6963.094
09/23/20213.0893.1382.9413.127
09/24/20213.1283.1352.6192.852
09/25/20212.8533.292.7172.916
09/26/20212.9152.9532.652.805
09/27/20212.7992.8742.722.723
09/28/20212.722.9392.6912.699
09/29/20212.6972.912.6592.714
09/30/20212.7132.962.6932.914
10/01/20212.9133.2292.8973.179
10/02/20213.1793.4483.1123.218
10/03/20213.2173.4733.1263.294
10/04/20213.2913.5473.1723.382
10/05/20213.3853.5333.3073.481
10/06/20213.4814.1583.2753.546
10/07/20213.5483.5823.3623.449
10/08/20213.4493.693.3823.634
10/09/20213.6423.8393.4013.472
10/10/20213.4743.8033.4113.617
10/11/20213.623.7733.3673.494
10/12/20213.4943.5123.1443.356
10/13/20213.3543.4663.2423.442
10/14/20213.4423.7483.443.531
10/15/20213.5323.5453.1773.257
10/16/20213.2573.3033.1863.231
10/17/20213.2333.3523.043.154
10/18/20213.1553.1583.0033.111
10/19/20213.1073.1873.0853.173
10/20/20213.1733.2963.1023.288
10/21/20213.293.3223.0983.125
10/22/20213.1253.2943.1123.234
10/23/20213.2343.3663.2093.321
10/24/20213.3193.533.1593.244
10/25/20213.2393.3863.1953.32
10/26/20213.3173.4773.2393.274
10/27/20213.2743.3462.6392.88
10/28/20212.8813.1062.843.072
10/29/20213.0723.2573.043.203
10/30/20213.2043.4293.1693.347
10/31/20213.3433.5723.1723.448
11/01/20213.4493.5153.2073.474
11/02/20213.4743.5893.3743.501
11/03/20213.5023.5033.2523.375
11/04/20213.3763.5413.3283.458
11/05/20213.4583.5493.3343.423
11/06/20213.4233.4543.2123.357
11/07/20213.3573.3813.313.348
11/08/20213.353.4753.283.331
11/09/20213.3313.5683.3143.45
11/10/20213.453.4782.9363.163
11/11/20213.1633.3113.1283.28
11/12/20213.2733.3233.0733.204
11/13/20213.2013.2563.1673.24
11/14/20213.2373.2673.1443.234
11/15/20213.2363.2993.1253.244
11/16/20213.2473.2472.8093.042
11/17/20213.0463.5493.0313.331
11/18/20213.3373.3372.8212.919
11/19/20212.9163.0482.8223.029
11/20/20213.0293.1472.9613.125
11/21/20213.1253.2163.063.112
11/22/20213.1133.1232.9643.009
11/23/20213.0093.0622.913.045
11/24/20213.0453.0452.8812.944
11/25/20212.9423.222.9093.126
11/26/20213.1313.2412.7462.928
11/27/20212.9293.0982.8872.979
11/28/20212.9792.9792.7272.955
11/29/20212.9553.0192.8612.967
11/30/20212.9663.0152.8652.916
12/01/20212.9153.1322.8652.925
12/02/20212.9243.0052.8192.965
12/03/20212.9663.1162.6642.847
12/04/20212.8432.8461.7622.359
12/05/20212.362.4112.1082.176
12/06/20212.1782.5171.9422.274
12/07/20212.2722.4052.2692.312
12/08/20212.3182.5452.2732.405
12/09/20212.4072.4672.1722.199
12/10/20212.1932.2962.1272.134
12/11/20212.1342.3392.0852.256
12/12/20212.2582.2612.1652.232
12/13/20212.2292.241.9181.953
12/14/20211.9542.4661.9232.116
12/15/20212.1162.1321.9212.109
12/16/20212.1092.4112.0732.078
12/17/20212.0792.2442.0242.102
12/18/20212.1042.1962.062.148
12/19/20212.1472.2082.1082.131
12/20/20212.132.131.9742.04
12/21/20212.0412.1782.0272.128
12/22/20212.132.3132.1232.227
12/23/20212.2282.3592.1892.334
12/24/20212.3322.362.2452.266
12/25/20212.2682.3352.2492.31
12/26/20212.3092.3122.2192.289
12/27/20212.2922.4212.2912.337
12/28/20212.3352.3542.0872.108
12/29/20212.1062.1751.9942.015
12/30/20212.0152.111.9772.063
12/31/20212.0622.1642.022.058