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
—
0.248 $
+0.014000 (%+5.98)
Day Low₺0.234
Day High₺0.251
Bid0.247
Ask0.248

Market Data

Spot Rate
B:0.247
A:0.248
Circulating Supply
90,635,915
Market Cap
$22.38M
Overview
Technicals
Comments
Archive

MTLUSDT: Metal Tether Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.3721
CLOSE 1.3684

Low

LOW 0.565

High

HIGH 3.488
DATEOPENHIGHLOWCLOSE
01/01/20222.0592.1382.0562.133
01/02/20222.1312.3412.1182.225
01/03/20222.2242.392.2122.265
01/04/20222.2612.2812.1442.228
01/05/20222.2232.4591.9832.079
01/06/20222.0822.1011.9582.026
01/07/20222.0292.031.8111.857
01/08/20221.8642.0341.8551.886
01/09/20221.8841.9381.8511.89
01/10/20221.8911.9611.6931.785
01/11/20221.7851.8751.771.86
01/12/20221.8571.9481.8361.905
01/13/20221.9081.9271.8171.823
01/14/20221.8251.861.81.853
01/15/20221.8531.9121.8451.875
01/16/20221.8741.9211.8571.91
01/17/20221.9161.9161.8021.829
01/18/20221.8331.841.7281.794
01/19/20221.7951.7981.6911.709
01/20/20221.711.8551.6641.679
01/21/20221.6741.6851.4031.445
01/22/20221.4451.4641.1771.366
01/23/20221.3651.4491.3471.421
01/24/20221.4211.5051.3321.474
01/25/20221.4741.4741.3641.425
01/26/20221.4251.5581.3551.401
01/27/20221.4011.4341.341.399
01/28/20221.41.4431.3661.438
01/29/20221.441.5081.4361.493
01/30/20221.4911.5211.4521.486
01/31/20221.4871.5571.4011.547
02/01/20221.5441.571.5031.525
02/02/20221.5271.8121.5141.589
02/03/20221.5881.7061.5581.629
02/04/20221.631.7341.6231.721
02/05/20221.721.8111.7051.761
02/06/20221.7621.7871.6751.778
02/07/20221.781.9631.7241.868
02/08/20221.8691.8751.7031.791
02/09/20221.7921.9111.7911.832
02/10/20221.8321.8381.6941.719
02/11/20221.7211.991.6141.637
02/12/20221.6391.6751.5661.618
02/13/20221.621.6641.561.6
02/14/20221.5991.6541.5471.61
02/15/20221.6061.781.6041.767
02/16/20221.7691.7961.6561.688
02/17/20221.6921.7081.521.541
02/18/20221.5391.5961.4881.518
02/19/20221.5161.5471.4571.491
02/20/20221.4891.5241.4071.454
02/21/20221.4551.521.3341.34
02/22/20221.3411.3871.2661.38
02/23/20221.381.4431.321.331
02/24/20221.3321.3581.1441.338
02/25/20221.3381.4721.311.445
02/26/20221.4461.5971.4391.524
02/27/20221.521.5561.3981.43
02/28/20221.431.5711.4181.571
03/01/20221.5721.6381.5421.617
03/02/20221.6161.7141.5431.59
03/03/20221.5891.5921.4891.523
03/04/20221.5231.5231.3931.413
03/05/20221.4171.461.3761.459
03/06/20221.4571.5091.4061.447
03/07/20221.4471.4811.3821.435
03/08/20221.4341.5521.4161.529
03/09/20221.5291.5911.5111.586
03/10/20221.5861.5871.4551.536
03/11/20221.5371.5391.4411.464
03/12/20221.4631.4991.4621.467
03/13/20221.4671.5021.3791.398
03/14/20221.3971.4651.3811.459
03/15/20221.4581.4951.41.481
03/16/20221.4831.5311.4491.529
03/17/20221.5291.5531.4861.515
03/18/20221.5161.581.4851.574
03/19/20221.5751.6471.5681.639
03/20/20221.6391.6761.5651.566
03/21/20221.5691.6681.5421.618
03/22/20221.6181.6751.6061.626
03/23/20221.6261.7081.591.701
03/24/20221.7011.741.6531.713
03/25/20221.7131.7281.6361.678
03/26/20221.6781.9681.6651.897
03/27/20221.8961.9841.8041.952
03/28/20221.952.281.8921.935
03/29/20221.9342.0771.8861.952
03/30/20221.9522.221.8532.108
03/31/20222.1062.1721.9582.033
04/01/20222.0362.0941.9112.074
04/02/20222.0752.42.0492.127
04/03/20222.1282.2092.0692.108
04/04/20222.1072.1221.8811.964
04/05/20221.9662.0291.9211.932
04/06/20221.9321.9331.6841.692
04/07/20221.691.7791.661.761
04/08/20221.7591.7921.6441.656
04/09/20221.6581.7821.6471.781
04/10/20221.7821.7851.6781.682
04/11/20221.6821.6861.4861.532
04/12/20221.5332.5251.5292.411
04/13/20222.4122.7792.2122.303
04/14/20222.3012.3982.082.094
04/15/20222.0942.2481.9462.02
04/16/20222.0192.0411.9331.953
04/17/20221.9532.771.9472.703
04/18/20222.7033.1762.4312.975
04/19/20222.9743.4882.8093.099
04/20/20223.1013.2322.7842.83
04/21/20222.832.8912.452.539
04/22/20222.5382.852.3972.432
04/23/20222.4312.962.4122.75
04/24/20222.7522.8962.532.546
04/25/20222.5442.7192.4492.628
04/26/20222.6292.8782.4542.535
04/27/20222.5342.6982.5342.69
04/28/20222.692.7682.4972.728
04/29/20222.7292.7792.5172.582
04/30/20222.5842.5942.0372.123
05/01/20222.1232.1531.9462.068
05/02/20222.0662.2421.9642.07
05/03/20222.072.0711.8851.92
05/04/20221.9232.0781.8082.076
05/05/20222.0762.2541.8341.91
05/06/20221.911.921.7321.838
05/07/20221.8391.91.6861.732
05/08/20221.7361.7511.6071.645
05/09/20221.6471.7481.3381.344
05/10/20221.3471.5281.2491.381
05/11/20221.3821.4150.9111.001
05/12/20221.0011.0460.7420.896
05/13/20220.8981.1170.8831.004
05/14/20221.0051.1920.9941.121
05/15/20221.1221.51.1081.359
05/16/20221.3591.3611.2131.249
05/17/20221.2471.471.2421.413
05/18/20221.4151.5221.2341.342
05/19/20221.3421.441.2111.429
05/20/20221.4281.4471.2761.367
05/21/20221.3671.541.3671.483
05/22/20221.4811.5161.4191.509
05/23/20221.5061.61.3871.444
05/24/20221.4461.4891.3041.43
05/25/20221.431.4311.3311.391
05/26/20221.3911.4251.1751.272
05/27/20221.271.3091.1681.217
05/28/20221.2191.3421.2121.299
05/29/20221.31.3161.2261.316
05/30/20221.3171.4431.2841.428
05/31/20221.4291.5341.3531.425
06/01/20221.4251.5391.3131.363
06/02/20221.3621.4671.3021.407
06/03/20221.4081.4381.3181.367
06/04/20221.3651.3721.3091.371
06/05/20221.3721.5651.3291.424
06/06/20221.4221.7561.4111.559
06/07/20221.5581.861.5011.773
06/08/20221.7731.9251.6381.69
06/09/20221.6892.0231.6761.906
06/10/20221.9042.0881.651.678
06/11/20221.6771.8921.5841.714
06/12/20221.7141.9011.6171.723
06/13/20221.7261.91.3781.458
06/14/20221.4581.5221.2641.429
06/15/20221.4281.4991.2121.496
06/16/20221.4961.5161.2841.31
06/17/20221.3121.3931.2951.34
06/18/20221.3361.3561.1241.218
06/19/20221.2191.2641.1111.26
06/20/20221.261.2681.1711.254
06/21/20221.2531.4371.2291.309
06/22/20221.3061.5721.2641.397
06/23/20221.3961.5181.3721.45
06/24/20221.4491.511.4051.486
06/25/20221.4861.4881.3951.457
06/26/20221.4561.4711.3751.382
06/27/20221.3811.4591.3631.382
06/28/20221.3831.4061.2921.308
06/29/20221.3071.3711.251.314
06/30/20221.3151.3151.1751.259
07/01/20221.261.2821.1911.232
07/02/20221.2331.2541.21.242
07/03/20221.2391.3361.2051.269
07/04/20221.2691.2991.2241.29
07/05/20221.2891.2941.2171.252
07/06/20221.2521.2821.2311.261
07/07/20221.2611.3591.2421.332
07/08/20221.3321.3651.2891.313
07/09/20221.3131.4021.3121.341
07/10/20221.3421.3471.2631.272
07/11/20221.2711.31.1841.191
07/12/20221.191.2111.1531.158
07/13/20221.1581.1971.0991.197
07/14/20221.1981.2361.1621.226
07/15/20221.2241.3151.2131.269
07/16/20221.2711.341.2381.306
07/17/20221.3061.3271.2211.244
07/18/20221.2451.3451.2431.335
07/19/20221.3351.4191.2961.41
07/20/20221.4081.6111.3471.54
07/21/20221.5431.5551.41.474
07/22/20221.4731.4831.3471.395
07/23/20221.3931.4221.3451.394
07/24/20221.3921.4051.3681.375
07/25/20221.3741.3751.2481.248
07/26/20221.2471.2731.2071.272
07/27/20221.2731.3551.2441.355
07/28/20221.3531.4171.3121.374
07/29/20221.3741.4061.3171.349
07/30/20221.3491.5941.3331.378
07/31/20221.3781.4341.3411.38
08/01/20221.3781.4431.3711.423
08/02/20221.4211.4351.3281.364
08/03/20221.3641.4161.331.359
08/04/20221.361.4781.3511.399
08/05/20221.3981.4391.3891.432
08/06/20221.4321.4541.4221.43
08/07/20221.4291.4891.4031.425
08/08/20221.4251.4611.4111.438
08/09/20221.4361.4411.3381.365
08/10/20221.3631.4511.3321.444
08/11/20221.4441.511.4391.456
08/12/20221.4581.4991.4261.496
08/13/20221.4961.5091.4721.485
08/14/20221.4841.5151.4241.445
08/15/20221.4452.051.4451.47
08/16/20221.4691.4691.4031.425
08/17/20221.4221.4451.3321.36
08/18/20221.361.3761.31.318
08/19/20221.3181.3181.161.206
08/20/20221.2031.261.1891.22
08/21/20221.221.2591.2041.243
08/22/20221.2431.2451.1631.22
08/23/20221.221.2521.1821.242
08/24/20221.2421.2771.2181.24
08/25/20221.241.281.2361.262
08/26/20221.261.2621.1391.151
08/27/20221.151.1811.1271.146
08/28/20221.1451.1781.1241.129
08/29/20221.1281.1931.1161.189
08/30/20221.1881.2171.1491.188
08/31/20221.1881.2481.1881.205
09/01/20221.2041.2141.1481.198
09/02/20221.1981.2161.1661.181
09/03/20221.1811.1881.1481.159
09/04/20221.1591.1661.1361.166
09/05/20221.1671.1731.1431.17
09/06/20221.1721.2051.0921.103
09/07/20221.1031.1651.0721.149
09/08/20221.1491.2811.1451.188
09/09/20221.1891.2441.1851.234
09/10/20221.2331.2441.2071.222
09/11/20221.2221.3011.1961.251
09/12/20221.251.3071.2271.279
09/13/20221.2791.2821.1481.152
09/14/20221.1491.1781.1361.167
09/15/20221.1661.1711.1121.126
09/16/20221.1251.2141.1121.173
09/17/20221.1721.1831.1511.179
09/18/20221.1781.1811.0381.065
09/19/20221.0631.0971.031.092
09/20/20221.0911.0951.0461.066
09/21/20221.0641.1131.0141.03
09/22/20221.0271.1071.0231.096
09/23/20221.0951.1421.0561.104
09/24/20221.1021.1081.0721.08
09/25/20221.0771.1141.0571.072
09/26/20221.0711.1021.0371.073
09/27/20221.0721.1081.0261.049
09/28/20221.0481.0581.0091.048
09/29/20221.0471.0651.0331.062
09/30/20221.0621.0731.0461.056
10/01/20221.0561.0621.0441.053
10/02/20221.0531.0571.0121.017
10/03/20221.0161.0541.0051.052
10/04/20221.0521.0811.0461.071
10/05/20221.0711.0731.0381.061
10/06/20221.0621.0941.0421.049
10/07/20221.0491.0581.0281.054
10/08/20221.0541.1111.0441.058
10/09/20221.0581.11.0521.084
10/10/20221.0831.0861.0341.035
10/11/20221.0341.0351.0091.022
10/12/20221.0211.0321.0151.022
10/13/20221.0221.0230.90.978
10/14/20220.9781.0180.9490.961
10/15/20220.960.9670.9480.959
10/16/20220.9590.9990.9570.972
10/17/20220.9720.9920.960.987
10/18/20220.9910.9970.9610.98
10/19/20220.9830.9830.9250.936
10/20/20220.9350.9640.9270.937
10/21/20220.9370.9650.910.959
10/22/20220.9570.9730.9460.96
10/23/20220.9610.990.9440.984
10/24/20220.9840.9950.9630.987
10/25/20220.9861.0220.9721.011
10/26/20221.0111.0381.0081.032
10/27/20221.0311.050.990.993
10/28/20220.9921.0270.9761.011
10/29/20221.0141.0471.0111.022
10/30/20221.0221.0480.991.006
10/31/20221.0061.0270.9851.012
11/01/20221.0111.0641.0051.015
11/02/20221.0151.0150.9490.969
11/03/20220.971.040.9671.007
11/04/20221.0051.1010.9991.086
11/05/20221.0841.1011.0431.054
11/06/20221.0561.0690.9870.997
11/07/20220.9961.0330.9811.004
11/08/20221.0041.0140.710.82
11/09/20220.8210.8280.5650.586
11/10/20220.5850.7450.5760.716
11/11/20220.7170.7260.6460.692
11/12/20220.6940.6970.6390.643
11/13/20220.6440.7110.6280.641
11/14/20220.6410.8720.5940.677
11/15/20220.6770.7330.6650.695
11/16/20220.6950.7270.6550.681
11/17/20220.6810.6980.6650.682
11/18/20220.6810.7190.6770.689
11/19/20220.6890.7210.6760.717
11/20/20220.7170.7380.6710.674
11/21/20220.6740.7180.6440.682
11/22/20220.6820.7220.6530.703
11/23/20220.7030.7490.6960.738
11/24/20220.7380.8090.7210.753
11/25/20220.7530.7530.7220.747
11/26/20220.7480.80.7450.76
11/27/20220.7590.8060.7490.751
11/28/20220.7520.7580.7120.727
11/29/20220.7260.7650.7160.735
11/30/20220.7350.7670.7350.762
12/01/20220.7640.7850.7520.76
12/02/20220.7590.7840.7440.773
12/03/20220.7730.7890.7520.754
12/04/20220.7530.7890.7420.765
12/05/20220.7650.7760.7370.748
12/06/20220.7470.80.7440.756
12/07/20220.7570.7570.7060.716
12/08/20220.7160.7490.7150.748
12/09/20220.7470.7630.7340.749
12/10/20220.7490.7620.7430.76
12/11/20220.760.7860.7450.749
12/12/20220.7480.7490.7170.738
12/13/20220.7390.7530.6960.75
12/14/20220.7520.7940.7410.744
12/15/20220.7460.7590.7240.729
12/16/20220.7290.7410.6240.634
12/17/20220.6330.6420.6040.641
12/18/20220.6420.6730.6320.646
12/19/20220.6440.6570.6170.618
12/20/20220.6180.8960.6150.787
12/21/20220.7850.80.6940.705
12/22/20220.7040.7040.6530.674
12/23/20220.6740.8150.6710.741
12/24/20220.740.7440.7110.725
12/25/20220.7250.8040.7230.732
12/26/20220.7320.7570.7160.735
12/27/20220.7350.7970.7330.76
12/28/20220.760.7630.7120.717
12/29/20220.7170.7220.6760.691
12/30/20220.6910.6950.6620.674
12/31/20220.6750.7450.6740.698