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
Bid0.248
Ask0.249

Market Data

Spot Rate
B:0.248
A:0.249
Circulating Supply
90,635,915
Market Cap
$22.39M
Overview
Technicals
Comments
Archive

MTLUSDT: Metal Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.3888
CLOSE 1.3876

Low

LOW 0.707

High

HIGH 3.88
DATEOPENHIGHLOWCLOSE
01/01/20241.5661.6181.5541.618
01/02/20241.6181.7531.611.7
01/03/20241.7011.7631.341.565
01/04/20241.5651.5881.5121.558
01/05/20241.561.5671.4561.523
01/06/20241.5241.6211.4721.618
01/07/20241.6171.6191.4381.466
01/08/20241.4651.5131.3381.513
01/09/20241.5121.5451.4271.476
01/10/20241.4721.5651.4051.543
01/11/20241.5431.6291.5221.573
01/12/20241.5721.6971.4861.573
01/13/20241.5731.6031.5011.58
01/14/20241.581.6071.5111.519
01/15/20241.521.5841.5151.555
01/16/20241.5551.6161.5511.6
01/17/20241.61.6171.5571.6
01/18/20241.6011.6011.4541.501
01/19/20241.5011.5091.4131.486
01/20/20241.4861.5131.4661.511
01/21/20241.511.521.4941.497
01/22/20241.4981.5041.3711.386
01/23/20241.3861.4151.2861.362
01/24/20241.3621.4511.3441.436
01/25/20241.4351.5281.4281.486
01/26/20241.4861.4931.4461.489
01/27/20241.4891.4911.4491.474
01/28/20241.4731.5151.4571.474
01/29/20241.4761.4981.4481.495
01/30/20241.4951.4951.4361.446
01/31/20241.4461.4551.381.399
02/01/20241.3991.4481.3811.441
02/02/20241.4411.4571.4311.444
02/03/20241.4451.4521.4331.435
02/04/20241.4351.4351.41.402
02/05/20241.4021.4181.3761.398
02/06/20241.3981.4181.3931.407
02/07/20241.4071.4421.3951.441
02/08/20241.4421.4461.4241.434
02/09/20241.4351.4671.4311.465
02/10/20241.4661.4751.4331.463
02/11/20241.4651.4991.4611.477
02/12/20241.4781.5081.4551.501
02/13/20241.5021.5071.4481.482
02/14/20241.4831.521.4721.512
02/15/20241.5121.6171.5031.587
02/16/20241.5881.6741.4631.619
02/17/20241.6181.6541.5381.592
02/18/20241.5931.6221.5581.608
02/19/20241.6071.661.5991.645
02/20/20241.6441.8261.5741.714
02/21/20241.7121.7121.5681.638
02/22/20241.641.6771.5851.631
02/23/20241.6331.6461.5631.595
02/24/20241.5951.6321.5591.62
02/25/20241.6231.6411.6041.626
02/26/20241.6271.641.5441.635
02/27/20241.6351.6661.611.65
02/28/20241.6511.8321.451.695
02/29/20241.6961.8341.6561.781
03/01/20241.781.8931.7651.891
03/02/20241.8921.9491.8411.948
03/03/20241.9471.9481.711.88
03/04/20241.8812.1971.8452.094
03/05/20242.0962.7361.9842.48
03/06/20242.4823.882.3552.764
03/07/20242.7652.962.5932.65
03/08/20242.6492.7632.4912.71
03/09/20242.7092.9472.3272.477
03/10/20242.4762.482.3022.373
03/11/20242.3742.4362.1872.427
03/12/20242.4272.452.1112.395
03/13/20242.3942.4562.3172.409
03/14/20242.412.412.2022.347
03/15/20242.3482.3552.022.197
03/16/20242.22.2722.0082.059
03/17/20242.0612.161.9352.13
03/18/20242.132.1631.9652.027
03/19/20242.0272.0441.751.811
03/20/20241.8072.0241.82.019
03/21/20242.0182.0761.972.009
03/22/20242.012.0391.8991.981
03/23/20241.9812.0441.9452.001
03/24/20242.0012.14322.118
03/25/20242.1182.2652.1042.21
03/26/20242.212.3122.2012.293
03/27/20242.2932.3142.132.178
03/28/20242.1782.2882.1182.244
03/29/20242.2442.2442.1542.231
03/30/20242.2312.2892.1712.192
03/31/20242.1922.2662.1572.25
04/01/20242.2492.2492.0572.127
04/02/20242.1272.2291.9652.006
04/03/20242.0042.091.8741.922
04/04/20241.9212.0351.8492.014
04/05/20242.0142.0391.8892.002
04/06/202422.1731.9872.064
04/07/20242.0652.1162.0452.087
04/08/20242.0872.1622.0112.14
04/09/20242.1392.2532.0982.146
04/10/20242.1462.1612.0062.149
04/11/20242.1472.1922.0772.142
04/12/20242.1422.1991.5981.883
04/13/20241.8822.0781.3521.546
04/14/20241.5451.611.4411.597
04/15/20241.5981.6381.451.511
04/16/20241.511.5361.4221.503
04/17/20241.5031.5231.421.46
04/18/20241.4581.5711.421.567
04/19/20241.5671.871.4481.655
04/20/20241.6551.7311.6071.712
04/21/20241.7121.721.6381.667
04/22/20241.6691.7291.6531.713
04/23/20241.7131.7181.6641.692
04/24/20241.6911.8811.6131.65
04/25/20241.6511.7741.5821.698
04/26/20241.6971.8691.6771.721
04/27/20241.721.7221.6311.7
04/28/20241.7021.7461.6651.672
04/29/20241.6711.7111.6141.663
04/30/20241.6651.681.4991.553
05/01/20241.5531.7111.51.61
05/02/20241.611.6381.5531.613
05/03/20241.6131.6781.5821.66
05/04/20241.6611.7181.6361.687
05/05/20241.6861.721.6481.694
05/06/20241.6941.7691.6591.663
05/07/20241.6631.7581.6161.684
05/08/20241.6831.8091.6661.721
05/09/20241.721.8551.7031.851
05/10/20241.8511.9081.781.845
05/11/20241.8441.8651.7571.793
05/12/20241.7921.8051.7471.752
05/13/20241.7531.7871.6371.715
05/14/20241.7151.8321.6851.77
05/15/20241.7711.8921.7071.842
05/16/20241.8441.941.8221.885
05/17/20241.8861.9831.8651.972
05/18/20241.9712.0091.9071.919
05/19/20241.9191.9271.8171.828
05/20/20241.8271.9611.7671.952
05/21/20241.9522.0041.9261.962
05/22/20241.9622.0091.911.956
05/23/20241.9571.9711.771.893
05/24/20241.8921.9461.8261.901
05/25/20241.91.9321.8891.913
05/26/20241.9121.921.8541.867
05/27/20241.8661.9341.851.904
05/28/20241.9041.9151.831.891
05/29/20241.8931.9151.8531.861
05/30/20241.8621.991.8541.902
05/31/20241.9011.9011.751.765
06/01/20241.7651.7651.6011.676
06/02/20241.6751.7421.6221.661
06/03/20241.6611.6981.5631.569
06/04/20241.5691.5891.531.562
06/05/20241.5621.5981.5511.577
06/06/20241.5771.5861.5331.554
06/07/20241.5531.5741.261.401
06/08/20241.4021.4181.3291.34
06/09/20241.341.381.3311.373
06/10/20241.3741.391.3281.345
06/11/20241.3461.3481.2511.275
06/12/20241.2741.361.2441.331
06/13/20241.3311.3461.2611.271
06/14/20241.2711.3071.191.236
06/15/20241.2361.2541.2291.244
06/16/20241.2441.2661.211.216
06/17/20241.2161.2281.0511.114
06/18/20241.1131.1180.9321.035
06/19/20241.0341.0881.0241.075
06/20/20241.0741.151.0681.106
06/21/20241.1061.3991.0981.179
06/22/20241.1781.1841.1021.137
06/23/20241.1371.3721.1311.193
06/24/20241.1941.6741.1881.42
06/25/20241.4211.4791.3421.357
06/26/20241.3561.3731.2961.33
06/27/20241.3291.3391.2511.294
06/28/20241.2941.311.2511.255
06/29/20241.2551.311.1311.145
06/30/20241.1451.1541.0641.147
07/01/20241.1471.1531.1111.12
07/02/20241.1221.1681.1211.149
07/03/20241.1491.151.0871.104
07/04/20241.1031.1120.9680.991
07/05/20240.990.9910.8320.942
07/06/20240.9431.0020.9340.993
07/07/20240.99310.9330.938
07/08/20240.9380.990.8920.956
07/09/20240.9561.0060.9460.991
07/10/20240.9911.0230.981.018
07/11/20241.0191.050.9880.994
07/12/20240.9951.0130.9731.01
07/13/20241.011.041.0011.029
07/14/20241.031.0531.0161.043
07/15/20241.0421.091.0371.084
07/16/20241.0841.1021.0351.086
07/17/20241.0871.1131.0711.078
07/18/20241.0781.1621.0751.112
07/19/20241.1121.1761.0781.158
07/20/20241.1571.1661.1331.154
07/21/20241.1541.1651.1041.161
07/22/20241.1621.1621.0951.104
07/23/20241.1041.1221.0631.08
07/24/20241.081.11.051.069
07/25/20241.0681.0780.9991.042
07/26/20241.0421.11.0381.094
07/27/20241.0961.1421.0761.108
07/28/20241.1091.1551.0861.15
07/29/20241.1481.1661.1221.13
07/30/20241.1291.1861.1051.122
07/31/20241.1211.1341.0851.094
08/01/20241.0941.1020.9851.055
08/02/20241.0551.0590.9810.993
08/03/20240.9911.0060.8980.924
08/04/20240.9240.9330.8450.872
08/05/20240.8730.8780.7070.814
08/06/20240.8140.8830.8130.866
08/07/20240.8650.9050.8360.855
08/08/20240.8550.9430.8460.941
08/09/20240.9420.9910.9280.985
08/10/20240.9851.0380.9671.011
08/11/20241.0121.0140.9370.944
08/12/20240.9450.9860.9180.971
08/13/20240.9710.980.9390.965
08/14/20240.9651.0180.9510.963
08/15/20240.9640.9690.9070.918
08/16/20240.9170.9260.8880.912
08/17/20240.9120.9210.9020.92
08/18/20240.920.950.9060.926
08/19/20240.9250.9460.910.941
08/20/20240.9420.9680.9380.958
08/21/20240.9590.9960.9470.99
08/22/20240.9911.0220.9721.001
08/23/20241.0031.0611.052
08/24/20241.0531.071.0341.061
08/25/20241.0611.0631.0141.035
08/26/20241.0351.0390.9770.982
08/27/20240.9810.9940.8940.915
08/28/20240.9150.9320.8730.902
08/29/20240.9020.9230.8750.89
08/30/20240.8890.90.8570.89
08/31/20240.890.8940.8660.879
09/01/20240.8790.8820.8330.841
09/02/20240.8390.8820.8330.882
09/03/20240.8810.8930.8390.841
09/04/20240.840.8750.80.862
09/05/20240.8620.8680.8430.845
09/06/20240.8460.8650.7870.808
09/07/20240.8080.8420.8040.829
09/08/20240.8280.8540.8220.847
09/09/20240.8480.8820.8380.874
09/10/20240.8740.8940.8630.886
09/11/20240.8870.9630.8790.903
09/12/20240.9040.9140.8890.914
09/13/20240.9140.930.8940.923
09/14/20240.9240.9320.9050.92
09/15/20240.920.930.8870.897
09/16/20240.8950.920.8740.889
09/17/20240.8880.9270.8770.919
09/18/20240.9190.9380.8770.938
09/19/20240.9380.990.9330.973
09/20/20240.9731.0650.9621.045
09/21/20241.0441.1341.021.133
09/22/20241.1341.151.0271.059
09/23/20241.061.0951.0391.074
09/24/20241.0761.0951.041.092
09/25/20241.0921.0971.0621.072
09/26/20241.0711.1011.0481.095
09/27/20241.0961.1141.081.105
09/28/20241.1061.1121.0561.08
09/29/20241.0791.0931.0521.078
09/30/20241.0781.080.9971.003
10/01/20241.0031.0470.9290.945
10/02/20240.9450.9780.9060.915
10/03/20240.9150.9380.8750.907
10/04/20240.9070.9390.90.938
10/05/20240.9390.9640.9310.963
10/06/20240.9630.980.9450.974
10/07/20240.9740.9920.9470.952
10/08/20240.9541.0070.9460.966
10/09/20240.9660.9760.9090.922
10/10/20240.9210.930.8960.927
10/11/20240.9270.9710.9240.967
10/12/20240.9670.9970.9550.97
10/13/20240.970.9860.9290.957
10/14/20240.9580.9970.9440.992
10/15/20240.9930.9960.9410.988
10/16/20240.9881.0030.9690.99
10/17/20240.990.9980.9430.967
10/18/20240.9670.9850.9580.981
10/19/20240.9831.020.9811.003
10/20/20241.0041.0420.9841.041
10/21/20241.0411.0430.9830.999
10/22/20240.9971.2550.9661.15
10/23/20241.151.1921.0141.031
10/24/20241.031.0460.9781.006
10/25/20241.0061.0060.8670.92
10/26/20240.9170.9270.8970.914
10/27/20240.9150.9290.8980.919
10/28/20240.920.9320.8880.929
10/29/20240.9290.9650.9240.96
10/30/20240.9590.9590.9320.947
10/31/20240.9460.9560.8950.901
11/01/20240.9010.930.8840.896
11/02/20240.8980.910.8770.884
11/03/20240.8850.8870.8270.855
11/04/20240.8560.8690.8070.836
11/05/20240.8370.8740.8330.862
11/06/20240.8630.9420.8610.936
11/07/20240.9360.9990.9190.979
11/08/20240.980.9890.9460.976
11/09/20240.9750.9950.9550.992
11/10/20240.9931.0740.971.038
11/11/20241.0381.1791.0011.175
11/12/20241.1751.2230.9771.152
11/13/20241.1521.1791.0211.08
11/14/20241.0791.10.9991.018
11/15/20241.0181.1140.9921.105
11/16/20241.1061.2451.0951.226
11/17/20241.2261.3271.1021.13
11/18/20241.1291.2521.1161.246
11/19/20241.2431.3351.1941.227
11/20/20241.2271.241.1481.186
11/21/20241.1871.231.131.216
11/22/20241.2161.2551.1581.246
11/23/20241.2481.4241.231.347
11/24/20241.3471.4331.2591.382
11/25/20241.3821.4831.3151.355
11/26/20241.3561.5161.3261.45
11/27/20241.4491.481.3941.48
11/28/20241.481.481.4221.475
11/29/20241.4721.5621.4261.548
11/30/20241.5471.561.4941.543
12/01/20241.5421.5821.481.571
12/02/20241.5721.611.4191.61
12/03/20241.6091.7181.4611.656
12/04/20241.6591.8221.6041.689
12/05/20241.691.7251.6011.633
12/06/20241.6321.6871.5661.68
12/07/20241.6811.6991.631.679
12/08/20241.6791.771.6511.72
12/09/20241.721.7261.211.395
12/10/20241.3951.411.1871.302
12/11/20241.3021.41.2271.391
12/12/20241.3911.4721.3791.432
12/13/20241.4321.4461.3861.436
12/14/20241.4351.4421.3271.356
12/15/20241.3571.4021.3171.398
12/16/20241.3981.4131.3051.343
12/17/20241.3431.3521.2451.262
12/18/20241.2621.2661.1211.141
12/19/20241.1391.1721.0131.048
12/20/20241.0481.1370.9651.133
12/21/20241.1321.2011.0811.096
12/22/20241.0991.1741.0851.133
12/23/20241.131.1981.1161.186
12/24/20241.1851.2651.1641.246
12/25/20241.2471.411.1921.199
12/26/20241.1991.2061.0971.113
12/27/20241.1121.171.0921.128
12/28/20241.1281.2171.1261.215
12/29/20241.2151.2261.1331.147
12/30/20241.1461.1871.0961.144
12/31/20241.1441.1571.0991.122