Register for streaming realtime charts, analysis tools, and prices.MTSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.005761 | -0.000171 | -2.88% | 0.005945 | 0.0062 | 0.005755 | 2,558,818.00 |
| Jun 06 2024 | 0.005932 | -0.000049 | -0.82% | 0.005984 | 0.006129 | 0.005871 | 2,471,779.00 |
| Jun 05 2024 | 0.005981 | -0.000318 | -5.05% | 0.006225 | 0.006492 | 0.005944 | 2,370,882.00 |
| Jun 04 2024 | 0.006299 | -0.000123 | -1.92% | 0.00641 | 0.006579 | 0.006277 | 1,242,660.00 |
| Jun 03 2024 | 0.006422 | -0.000133 | -2.03% | 0.00654 | 0.006729 | 0.006351 | 2,412,493.00 |
| Jun 02 2024 | 0.006555 | -0.000086 | -1.29% | 0.006638 | 0.007232 | 0.006407 | 2,271,233.00 |
| Jun 01 2024 | 0.006641 | -0.000184 | -2.70% | 0.006824 | 0.007046 | 0.006483 | 2,290,927.00 |
| May 31 2024 | 0.006825 | -0.000151 | -2.16% | 0.006971 | 0.007001 | 0.0068 | 1,991,738.00 |
| May 30 2024 | 0.006976 | -0.000088 | -1.25% | 0.007064 | 0.007403 | 0.006926 | 2,083,581.00 |
| May 29 2024 | 0.007064 | 0.000086 | 1.23% | 0.006972 | 0.007136 | 0.006796 | 2,311,638.00 |
| May 28 2024 | 0.006978 | -0.000273 | -3.76% | 0.007235 | 0.007814 | 0.006821 | 2,091,385.00 |
| May 27 2024 | 0.007251 | 0.000324 | 4.68% | 0.006936 | 0.008137 | 0.006893 | 2,327,358.00 |
| May 26 2024 | 0.006927 | 0.000346 | 5.26% | 0.006585 | 0.007276 | 0.006288 | 2,252,301.00 |
| May 25 2024 | 0.006581 | -0.000171 | -2.53% | 0.006761 | 0.007027 | 0.006509 | 2,207,758.00 |
| May 24 2024 | 0.006752 | 0.000398 | 6.26% | 0.006353 | 0.006857 | 0.006297 | 2,314,437.00 |
| May 23 2024 | 0.006354 | 0.000172 | 2.78% | 0.006183 | 0.00638 | 0.005743 | 2,511,032.00 |
| May 22 2024 | 0.006182 | -0.000514 | -7.68% | 0.006651 | 0.007042 | 0.006031 | 2,450,581.00 |
| May 21 2024 | 0.006696 | -0.000147 | -2.15% | 0.006923 | 0.007239 | 0.006587 | 2,509,216.00 |
| May 20 2024 | 0.006843 | 0.000188 | 2.82% | 0.006689 | 0.007102 | 0.006411 | 2,337,438.00 |
| May 19 2024 | 0.006655 | -0.000154 | -2.26% | 0.006806 | 0.007108 | 0.006588 | 2,271,505.00 |
| May 18 2024 | 0.006809 | -0.00049 | -6.71% | 0.007291 | 0.007315 | 0.006686 | 2,255,861.00 |
| May 17 2024 | 0.007299 | -0.00000700 | -0.10% | 0.007287 | 0.007621 | 0.006998 | 1,862,667.00 |
| May 16 2024 | 0.007306 | -0.000529 | -6.75% | 0.007845 | 0.007956 | 0.007283 | 1,565,876.00 |
| May 15 2024 | 0.007835 | 0.000373 | 5.00% | 0.007466 | 0.008109 | 0.007235 | 1,235,204.00 |
| May 14 2024 | 0.007462 | -0.000305 | -3.93% | 0.007842 | 0.00787 | 0.0074 | 1,429,399.00 |
| May 13 2024 | 0.007767 | -0.000365 | -4.49% | 0.008065 | 0.00811 | 0.007653 | 1,555,382.00 |
| May 12 2024 | 0.008132 | 0.000143 | 1.79% | 0.007974 | 0.008899 | 0.007805 | 800,818.00 |
| May 11 2024 | 0.007989 | -0.000324 | -3.90% | 0.008294 | 0.008332 | 0.007943 | 1,244,324.00 |
| May 10 2024 | 0.008313 | -0.000124 | -1.47% | 0.008462 | 0.008889 | 0.008125 | 1,136,469.00 |
| May 09 2024 | 0.008437 | 0.00008 | 0.96% | 0.008358 | 0.008756 | 0.008232 | 650,602.00 |
| May 08 2024 | 0.008357 | 0.000207 | 2.54% | 0.008033 | 0.008761 | 0.007794 | 470,711.00 |
| May 07 2024 | 0.00815 | -0.000146 | -1.76% | 0.008291 | 0.008576 | 0.007929 | 919,891.00 |
| May 06 2024 | 0.008296 | -0.000389 | -4.48% | 0.008688 | 0.00901 | 0.008293 | 1,102,645.00 |
| May 05 2024 | 0.008685 | 0.000684 | 8.55% | 0.007991 | 0.009338 | 0.00793 | 929,263.00 |
| May 04 2024 | 0.008001 | 0.000296 | 3.84% | 0.007773 | 0.009395 | 0.007586 | 1,661,233.00 |
| May 03 2024 | 0.007705 | 0.00024 | 3.22% | 0.007357 | 0.007877 | 0.007145 | 870,434.00 |
| May 02 2024 | 0.007465 | -0.000539 | -6.73% | 0.008039 | 0.008395 | 0.007279 | 608,171.00 |
| May 01 2024 | 0.008004 | -0.000557 | -6.51% | 0.00835 | 0.008707 | 0.007562 | 465,959.00 |
| Apr 30 2024 | 0.008561 | -0.000928 | -9.78% | 0.00918 | 0.00927 | 0.008488 | 677,792.00 |
| Apr 29 2024 | 0.009489 | 0.000105 | 1.12% | 0.009434 | 0.011 | 0.009131 | 759,361.00 |
| Apr 28 2024 | 0.009384 | 0.000224 | 2.45% | 0.009051 | 0.00961 | 0.009025 | 588,216.00 |
| Apr 27 2024 | 0.00916 | -0.000238 | -2.53% | 0.009421 | 0.009624 | 0.008918 | 693,292.00 |
| Apr 26 2024 | 0.009398 | 0.000342 | 3.78% | 0.009022 | 0.010506 | 0.008482 | 1,015,420.00 |
| Apr 25 2024 | 0.009056 | -0.00015 | -1.63% | 0.00905 | 0.009168 | 0.008402 | 699,253.00 |
| Apr 24 2024 | 0.009206 | -0.000091 | -0.98% | 0.009308 | 0.009702 | 0.008757 | 1,013,260.00 |
| Apr 23 2024 | 0.009297 | -0.000345 | -3.58% | 0.009575 | 0.009897 | 0.009257 | 953,337.00 |
| Apr 22 2024 | 0.009642 | 0.000047 | 0.49% | 0.009869 | 0.010187 | 0.00915 | 790,117.00 |
| Apr 21 2024 | 0.009595 | 0.000641 | 7.16% | 0.008812 | 0.01278 | 0.008624 | 1,596,605.00 |
| Apr 20 2024 | 0.008954 | 0.00001 | 0.11% | 0.008822 | 0.009402 | 0.008672 | 1,153,798.00 |
| Apr 19 2024 | 0.008944 | 0.000561 | 6.69% | 0.008051 | 0.009936 | 0.007951 | 911,356.00 |
| Apr 18 2024 | 0.008383 | 0.00025 | 3.07% | 0.008136 | 0.008584 | 0.007888 | 661,087.00 |
| Apr 17 2024 | 0.008133 | -0.001084 | -11.76% | 0.009148 | 0.011 | 0.007985 | 690,517.00 |
| Apr 16 2024 | 0.009217 | 0.000327 | 3.68% | 0.009178 | 0.00956 | 0.008173 | 1,218,095.00 |
| Apr 15 2024 | 0.00889 | 0.000202 | 2.33% | 0.008844 | 0.011405 | 0.008609 | 1,086,685.00 |
| Apr 14 2024 | 0.008688 | 0.001034 | 13.51% | 0.007618 | 0.014 | 0.007422 | 692,190.00 |
| Apr 13 2024 | 0.007654 | -0.001882 | -19.74% | 0.009518 | 0.009968 | 0.007613 | 735,612.00 |
| Apr 12 2024 | 0.009536 | -0.001178 | -10.99% | 0.01067 | 0.011828 | 0.009116 | 1,320,231.00 |
| Apr 11 2024 | 0.010714 | -0.000817 | -7.09% | 0.011649 | 0.012229 | 0.010544 | 1,750,242.00 |
| Apr 10 2024 | 0.011531 | -0.001268 | -9.91% | 0.012981 | 0.013048 | 0.011517 | 1,497,500.00 |
| Apr 09 2024 | 0.012799 | -0.001521 | -10.62% | 0.014284 | 0.014792 | 0.012517 | 1,149,876.00 |
| Apr 08 2024 | 0.01432 | -0.000274 | -1.88% | 0.014572 | 0.015005 | 0.014103 | 1,216,279.00 |
| Apr 07 2024 | 0.014594 | 0.000016 | 0.11% | 0.01462 | 0.015021 | 0.013304 | 1,583,895.00 |
| Apr 06 2024 | 0.014578 | -0.000692 | -4.53% | 0.015462 | 0.016731 | 0.014233 | 1,421,725.00 |
| Apr 05 2024 | 0.01527 | -0.002419 | -13.68% | 0.017831 | 0.024748 | 0.015 | 1,940,532.00 |
| Apr 04 2024 | 0.017689 | 0.00052 | 3.03% | 0.01773 | 0.021249 | 0.016625 | 1,516,790.00 |
| Apr 03 2024 | 0.017169 | 0.000731 | 4.45% | 0.01614 | 0.019036 | 0.0158 | 1,379,104.00 |
| Apr 02 2024 | 0.016438 | 0.000594 | 3.75% | 0.015955 | 0.017863 | 0.015 | 1,761,591.00 |
| Apr 01 2024 | 0.015844 | -0.000959 | -5.71% | 0.016767 | 0.017134 | 0.015077 | 1,615,277.00 |
| Mar 31 2024 | 0.016803 | 0.000812 | 5.08% | 0.015991 | 0.01791 | 0.015934 | 1,418,639.00 |
| Mar 30 2024 | 0.015991 | 0.000246 | 1.56% | 0.015937 | 0.016488 | 0.015266 | 1,272,147.00 |
| Mar 29 2024 | 0.015745 | 0.000557 | 3.67% | 0.015209 | 0.017645 | 0.015167 | 1,944,685.00 |
| Mar 28 2024 | 0.015188 | 0.000176 | 1.17% | 0.015294 | 0.01789 | 0.014833 | 3,780,973.00 |
| Mar 27 2024 | 0.015012 | 0.000297 | 2.02% | 0.014704 | 0.017999 | 0.014012 | 2,925,774.00 |
| Mar 26 2024 | 0.014715 | -0.003006 | -16.96% | 0.017654 | 0.018984 | 0.014012 | 2,563,779.00 |
| Mar 25 2024 | 0.017721 | 0.002452 | 16.06% | 0.01511 | 0.018496 | 0.014898 | 2,458,998.00 |
| Mar 24 2024 | 0.015269 | -0.001248 | -7.56% | 0.016395 | 0.017084 | 0.015009 | 2,046,177.00 |
| Mar 23 2024 | 0.016517 | 0.001929 | 13.22% | 0.01451 | 0.019318 | 0.014401 | 1,897,669.00 |
| Mar 22 2024 | 0.014588 | -0.000419 | -2.79% | 0.014867 | 0.01602 | 0.014422 | 1,803,898.00 |
| Mar 21 2024 | 0.015007 | -0.000751 | -4.77% | 0.015631 | 0.015884 | 0.014096 | 1,908,251.00 |
| Mar 20 2024 | 0.015758 | 0.00125 | 8.62% | 0.014487 | 0.017245 | 0.013618 | 2,290,976.00 |
| Mar 19 2024 | 0.014508 | -0.00113 | -7.23% | 0.015668 | 0.015962 | 0.014093 | 1,779,875.00 |
| Mar 18 2024 | 0.015638 | -0.000476 | -2.95% | 0.016199 | 0.016688 | 0.0155 | 1,858,341.00 |
| Mar 17 2024 | 0.016114 | -0.000033 | -0.20% | 0.016121 | 0.017134 | 0.015001 | 2,241,485.00 |
| Mar 16 2024 | 0.016147 | -0.00092 | -5.39% | 0.017052 | 0.017573 | 0.015118 | 2,288,928.00 |
| Mar 15 2024 | 0.017067 | -0.002284 | -11.80% | 0.01943 | 0.019723 | 0.016247 | 2,439,094.00 |
| Mar 14 2024 | 0.019351 | -0.000146 | -0.75% | 0.019476 | 0.02185 | 0.018562 | 1,741,074.00 |
| Mar 13 2024 | 0.019497 | 0.00025 | 1.30% | 0.019249 | 0.019914 | 0.017246 | 1,800,123.00 |
| Mar 12 2024 | 0.019247 | -0.000692 | -3.47% | 0.019928 | 0.020867 | 0.016683 | 2,231,272.00 |
| Mar 11 2024 | 0.019939 | 0.003532 | 21.53% | 0.016476 | 0.022 | 0.015287 | 3,187,965.00 |
| Mar 10 2024 | 0.016407 | -0.000387 | -2.30% | 0.016116 | 0.018714 | 0.014129 | 3,100,835.00 |
| Mar 09 2024 | 0.016794 | 0.002775 | 19.79% | 0.014012 | 0.017693 | 0.0133 | 3,251,772.00 |
