Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.5826 USDT |
64,908.5680 MTRG |
0.5830 USDT |
0.5750 USDT |
0.5930 USDT |
0.5880 USDT |
| 2024-12-22 |
0.5724 USDT |
3,054.5804 MTRG |
0.5820 USDT |
0.5600 USDT |
0.5870 USDT |
0.5730 USDT |
| 2024-12-21 |
0.5923 USDT |
9,324.9089 MTRG |
0.5940 USDT |
0.5760 USDT |
0.6050 USDT |
0.5890 USDT |
| 2024-12-20 |
0.5828 USDT |
15,781.5063 MTRG |
0.5810 USDT |
0.5570 USDT |
0.6030 USDT |
0.6000 USDT |
| 2024-12-19 |
0.6038 USDT |
54,155.9084 MTRG |
0.7000 USDT |
0.5440 USDT |
0.7000 USDT |
0.5740 USDT |
| 2024-12-18 |
0.7287 USDT |
39,249.7784 MTRG |
0.7340 USDT |
0.6940 USDT |
0.7720 USDT |
0.6950 USDT |
| 2024-12-17 |
0.7026 USDT |
43,643.6202 MTRG |
0.7140 USDT |
0.6830 USDT |
0.7300 USDT |
0.7280 USDT |
| 2024-12-16 |
0.6959 USDT |
97,873.7321 MTRG |
0.6670 USDT |
0.6630 USDT |
0.7980 USDT |
0.7140 USDT |
| 2024-12-15 |
0.6719 USDT |
152,205.6597 MTRG |
0.6720 USDT |
0.6490 USDT |
0.6890 USDT |
0.6610 USDT |
| 2024-12-14 |
0.6899 USDT |
71,951.8392 MTRG |
0.7010 USDT |
0.6570 USDT |
0.7060 USDT |
0.6790 USDT |
| 2024-12-13 |
0.7242 USDT |
94,956.7092 MTRG |
0.7670 USDT |
0.6840 USDT |
0.7690 USDT |
0.6920 USDT |
| 2024-12-12 |
0.7822 USDT |
66,470.4345 MTRG |
0.7930 USDT |
0.7430 USDT |
0.8180 USDT |
0.7650 USDT |
| 2024-12-11 |
0.7634 USDT |
18,032.4573 MTRG |
0.6970 USDT |
0.6950 USDT |
0.8580 USDT |
0.7740 USDT |
| 2024-12-10 |
0.6873 USDT |
20,860.7934 MTRG |
0.6670 USDT |
0.6390 USDT |
0.7440 USDT |
0.6780 USDT |
| 2024-12-09 |
0.7013 USDT |
27,782.9198 MTRG |
0.7160 USDT |
0.6720 USDT |
0.7400 USDT |
0.6940 USDT |
| 2024-12-08 |
0.7295 USDT |
35,899.4056 MTRG |
0.7560 USDT |
0.7050 USDT |
0.7690 USDT |
0.7170 USDT |
| 2024-12-07 |
0.7856 USDT |
65,104.8775 MTRG |
0.7710 USDT |
0.7480 USDT |
0.8350 USDT |
0.7610 USDT |
| 2024-12-06 |
0.7217 USDT |
103,274.9321 MTRG |
0.6760 USDT |
0.6750 USDT |
0.7810 USDT |
0.7650 USDT |
| 2024-12-05 |
0.6517 USDT |
98,765.5819 MTRG |
0.6190 USDT |
0.6030 USDT |
0.7210 USDT |
0.6980 USDT |
| 2024-12-04 |
0.5928 USDT |
138,715.5925 MTRG |
0.5610 USDT |
0.5350 USDT |
0.6560 USDT |
0.6150 USDT |
| 2024-12-03 |
0.5967 USDT |
84,750.6712 MTRG |
0.5920 USDT |
0.5680 USDT |
0.6350 USDT |
0.5830 USDT |
| 2024-12-02 |
0.5569 USDT |
87,924.8426 MTRG |
0.5510 USDT |
0.5340 USDT |
0.5770 USDT |
0.5740 USDT |
| 2024-12-01 |
0.5386 USDT |
128,220.6846 MTRG |
0.5350 USDT |
0.5240 USDT |
0.5970 USDT |
0.5340 USDT |
| 2024-11-30 |
0.5040 USDT |
104,088.6310 MTRG |
0.4930 USDT |
0.4820 USDT |
0.5390 USDT |
0.5160 USDT |
| 2024-11-29 |
0.4837 USDT |
110,327.7023 MTRG |
0.4670 USDT |
0.4590 USDT |
0.5000 USDT |
0.4910 USDT |
| 2024-11-28 |
0.4629 USDT |
112,188.9635 MTRG |
0.4380 USDT |
0.4380 USDT |
0.4980 USDT |
0.4640 USDT |
| 2024-11-27 |
0.4187 USDT |
46,847.9633 MTRG |
0.4110 USDT |
0.4090 USDT |
0.4280 USDT |
0.4250 USDT |
| 2024-11-26 |
0.3990 USDT |
57,944.5185 MTRG |
0.3890 USDT |
0.3860 USDT |
0.4180 USDT |
0.3900 USDT |
| 2024-11-25 |
0.3756 USDT |
88,407.2083 MTRG |
0.3740 USDT |
0.3560 USDT |
0.4040 USDT |
0.4040 USDT |
| 2024-11-24 |
0.3606 USDT |
111,773.4281 MTRG |
0.3500 USDT |
0.3450 USDT |
0.3810 USDT |
0.3780 USDT |
| 2024-11-23 |
0.3397 USDT |
47,130.8660 MTRG |
0.3270 USDT |
0.3230 USDT |
0.3540 USDT |
0.3450 USDT |
| 2024-11-22 |
0.3181 USDT |
98,330.3548 MTRG |
0.3290 USDT |
0.3050 USDT |
0.3320 USDT |
0.3180 USDT |
| 2024-11-21 |
0.3278 USDT |
121,414.9609 MTRG |
0.3220 USDT |
0.3170 USDT |
0.3540 USDT |
0.3280 USDT |
| 2024-11-20 |
0.3306 USDT |
8,845.1323 MTRG |
0.3450 USDT |
0.3220 USDT |
0.3450 USDT |
0.3280 USDT |
| 2024-11-19 |
0.3743 USDT |
82,400.2663 MTRG |
0.3700 USDT |
0.3410 USDT |
0.3990 USDT |
0.3490 USDT |
| 2024-11-18 |
0.3641 USDT |
101,389.4789 MTRG |
0.3740 USDT |
0.3420 USDT |
0.3810 USDT |
0.3710 USDT |
| 2024-11-17 |
0.3872 USDT |
113,197.5298 MTRG |
0.3880 USDT |
0.3680 USDT |
0.4110 USDT |
0.3760 USDT |
| 2024-11-16 |
0.3757 USDT |
79,213.6154 MTRG |
0.3910 USDT |
0.3550 USDT |
0.3950 USDT |
0.3560 USDT |
| 2024-11-15 |
0.3818 USDT |
132,298.2428 MTRG |
0.3880 USDT |
0.3730 USDT |
0.3950 USDT |
0.3930 USDT |
| 2024-11-14 |
0.4158 USDT |
86,951.2265 MTRG |
0.4500 USDT |
0.3950 USDT |
0.4610 USDT |
0.4090 USDT |
| 2024-11-13 |
0.4536 USDT |
18,238.4436 MTRG |
0.4520 USDT |
0.4420 USDT |
0.4980 USDT |
0.4450 USDT |
| 2024-11-12 |
0.4705 USDT |
37,089.5304 MTRG |
0.4560 USDT |
0.4490 USDT |
0.5130 USDT |
0.4530 USDT |
| 2024-11-11 |
0.4835 USDT |
34,708.8242 MTRG |
0.4930 USDT |
0.4590 USDT |
0.5080 USDT |
0.4710 USDT |
| 2024-11-10 |
0.4812 USDT |
104,713.4881 MTRG |
0.4610 USDT |
0.4460 USDT |
0.5140 USDT |
0.5110 USDT |
| 2024-11-09 |
0.4971 USDT |
120,466.2042 MTRG |
0.5110 USDT |
0.4600 USDT |
0.5410 USDT |
0.4990 USDT |
| 2024-11-08 |
0.5097 USDT |
362,596.9591 MTRG |
0.4610 USDT |
0.4180 USDT |
0.6460 USDT |
0.5450 USDT |
| 2024-11-07 |
0.3105 USDT |
55,215.8904 MTRG |
0.2770 USDT |
0.2770 USDT |
0.3780 USDT |
0.3600 USDT |
| 2024-11-06 |
0.2705 USDT |
26,379.9837 MTRG |
0.2630 USDT |
0.2570 USDT |
0.2880 USDT |
0.2800 USDT |
| 2024-11-05 |
0.2536 USDT |
152,932.1487 MTRG |
0.2380 USDT |
0.2350 USDT |
0.3090 USDT |
0.2680 USDT |
| 2024-11-04 |
0.2354 USDT |
141,239.7483 MTRG |
0.2330 USDT |
0.2270 USDT |
0.2410 USDT |
0.2370 USDT |