Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.3311 USDT |
4,101.1857 MTRG |
0.3270 USDT |
0.3270 USDT |
0.3400 USDT |
0.3340 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 |
| 2024-11-03 |
0.2404 USDT |
73,941.4114 MTRG |
0.2520 USDT |
0.2280 USDT |
0.2530 USDT |
0.2310 USDT |
| 2024-11-02 |
0.2462 USDT |
143,437.3042 MTRG |
0.2430 USDT |
0.2360 USDT |
0.2660 USDT |
0.2490 USDT |
| 2024-11-01 |
0.2519 USDT |
169,001.1033 MTRG |
0.2590 USDT |
0.2380 USDT |
0.2610 USDT |
0.2440 USDT |
| 2024-10-31 |
0.2590 USDT |
111,598.6620 MTRG |
0.2540 USDT |
0.2490 USDT |
0.2680 USDT |
0.2600 USDT |
| 2024-10-30 |
0.2592 USDT |
73,750.4844 MTRG |
0.2720 USDT |
0.2490 USDT |
0.2720 USDT |
0.2520 USDT |
| 2024-10-29 |
0.2787 USDT |
165,325.0433 MTRG |
0.2920 USDT |
0.2630 USDT |
0.3140 USDT |
0.2730 USDT |
| 2024-10-28 |
0.2535 USDT |
28,425.1381 MTRG |
0.2460 USDT |
0.2400 USDT |
0.2680 USDT |
0.2530 USDT |
| 2024-10-27 |
0.2479 USDT |
141,681.3102 MTRG |
0.2700 USDT |
0.2270 USDT |
0.2750 USDT |
0.2410 USDT |
| 2024-10-26 |
0.2799 USDT |
72,200.5422 MTRG |
0.2800 USDT |
0.2690 USDT |
0.2940 USDT |
0.2740 USDT |
| 2024-10-25 |
0.2908 USDT |
142,980.8954 MTRG |
0.3030 USDT |
0.2720 USDT |
0.3050 USDT |
0.2820 USDT |
| 2024-10-24 |
0.3036 USDT |
107,952.3358 MTRG |
0.3140 USDT |
0.2920 USDT |
0.3160 USDT |
0.3030 USDT |
| 2024-10-23 |
0.3282 USDT |
104,134.4908 MTRG |
0.3250 USDT |
0.3110 USDT |
0.3400 USDT |
0.3240 USDT |
| 2024-10-22 |
0.3369 USDT |
145,227.3454 MTRG |
0.3500 USDT |
0.3220 USDT |
0.3600 USDT |
0.3290 USDT |
| 2024-10-21 |
0.3700 USDT |
53,584.4124 MTRG |
0.3810 USDT |
0.3550 USDT |
0.3840 USDT |
0.3670 USDT |
| 2024-10-20 |
0.3950 USDT |
37,180.6097 MTRG |
0.3960 USDT |
0.3840 USDT |
0.3980 USDT |
0.3880 USDT |
| 2024-10-19 |
0.3963 USDT |
110,524.1168 MTRG |
0.3980 USDT |
0.3900 USDT |
0.4130 USDT |
0.3960 USDT |
| 2024-10-18 |
0.4022 USDT |
69,681.6368 MTRG |
0.3920 USDT |
0.3810 USDT |
0.4240 USDT |
0.3980 USDT |
| 2024-10-17 |
0.3997 USDT |
34,219.0807 MTRG |
0.4080 USDT |
0.3830 USDT |
0.4090 USDT |
0.3970 USDT |
| 2024-10-16 |
0.4077 USDT |
45,148.8476 MTRG |
0.4090 USDT |
0.4000 USDT |
0.4150 USDT |
0.4070 USDT |
| 2024-10-15 |
0.4132 USDT |
82,339.9147 MTRG |
0.4180 USDT |
0.4000 USDT |
0.4300 USDT |
0.4150 USDT |
| 2024-10-14 |
0.4297 USDT |
76,550.1812 MTRG |
0.4280 USDT |
0.4120 USDT |
0.4390 USDT |
0.4270 USDT |
| 2024-10-13 |
0.4365 USDT |
33,227.9816 MTRG |
0.4360 USDT |
0.4310 USDT |
0.4390 USDT |
0.4330 USDT |
| 2024-10-12 |
0.4372 USDT |
55,119.2423 MTRG |
0.4260 USDT |
0.4250 USDT |
0.4470 USDT |
0.4280 USDT |
| 2024-10-11 |
0.4339 USDT |
48,940.3896 MTRG |
0.4480 USDT |
0.4190 USDT |
0.4600 USDT |
0.4250 USDT |
| 2024-10-10 |
0.4471 USDT |
75,253.8258 MTRG |
0.4290 USDT |
0.4280 USDT |
0.4720 USDT |
0.4480 USDT |
| 2024-10-09 |
0.4330 USDT |
77,399.7405 MTRG |
0.4330 USDT |
0.4220 USDT |
0.4390 USDT |
0.4280 USDT |
| 2024-10-08 |
0.4564 USDT |
47,626.5278 MTRG |
0.4630 USDT |
0.4360 USDT |
0.4680 USDT |
0.4390 USDT |
| 2024-10-07 |
0.5061 USDT |
88,112.4339 MTRG |
0.5130 USDT |
0.4730 USDT |
0.5390 USDT |
0.4830 USDT |
| 2024-10-06 |
0.4978 USDT |
44,997.8805 MTRG |
0.4960 USDT |
0.4870 USDT |
0.5050 USDT |
0.4980 USDT |
| 2024-10-05 |
0.4877 USDT |
51,788.5620 MTRG |
0.4730 USDT |
0.4650 USDT |
0.5110 USDT |
0.4980 USDT |