Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-03 |
1.4728 USDT |
18,216.5769 MTRG |
1.4680 USDT |
1.4100 USDT |
1.5590 USDT |
1.5030 USDT |
| 2023-10-02 |
1.5198 USDT |
30,921.6040 MTRG |
1.5450 USDT |
1.4530 USDT |
1.5980 USDT |
1.4600 USDT |
| 2023-10-01 |
1.5821 USDT |
27,039.5825 MTRG |
1.5700 USDT |
1.5010 USDT |
1.7090 USDT |
1.5230 USDT |
| 2023-09-30 |
1.5209 USDT |
17,528.2027 MTRG |
1.4950 USDT |
1.4740 USDT |
1.6000 USDT |
1.5500 USDT |
| 2023-09-29 |
1.4437 USDT |
23,067.9237 MTRG |
1.4300 USDT |
1.4000 USDT |
1.5300 USDT |
1.4830 USDT |
| 2023-09-28 |
1.4642 USDT |
19,818.0425 MTRG |
1.4240 USDT |
1.4120 USDT |
1.5340 USDT |
1.4490 USDT |
| 2023-09-27 |
1.4689 USDT |
10,228.8329 MTRG |
1.4550 USDT |
1.4150 USDT |
1.5130 USDT |
1.4500 USDT |
| 2023-09-26 |
1.4729 USDT |
4,336.9630 MTRG |
1.4760 USDT |
1.4250 USDT |
1.5080 USDT |
1.4750 USDT |
| 2023-09-25 |
1.4542 USDT |
8,293.5562 MTRG |
1.4560 USDT |
1.4120 USDT |
1.4860 USDT |
1.4860 USDT |
| 2023-09-24 |
1.4669 USDT |
5,268.0292 MTRG |
1.4900 USDT |
1.4500 USDT |
1.5040 USDT |
1.4620 USDT |
| 2023-09-23 |
1.4654 USDT |
8,186.4215 MTRG |
1.4990 USDT |
1.4500 USDT |
1.5100 USDT |
1.4750 USDT |
| 2023-09-22 |
1.4726 USDT |
10,228.4790 MTRG |
1.5370 USDT |
1.4500 USDT |
1.5370 USDT |
1.5030 USDT |
| 2023-09-21 |
1.5041 USDT |
10,032.0622 MTRG |
1.5330 USDT |
1.4550 USDT |
1.5550 USDT |
1.5410 USDT |
| 2023-09-20 |
1.5014 USDT |
18,895.7390 MTRG |
1.4550 USDT |
1.4230 USDT |
1.5600 USDT |
1.4670 USDT |
| 2023-09-19 |
1.4401 USDT |
14,723.6594 MTRG |
1.4550 USDT |
1.4000 USDT |
1.4950 USDT |
1.4700 USDT |
| 2023-09-18 |
1.4526 USDT |
5,792.8028 MTRG |
1.4360 USDT |
1.4120 USDT |
1.4830 USDT |
1.4470 USDT |
| 2023-09-17 |
1.4814 USDT |
13,648.8408 MTRG |
1.4340 USDT |
1.4180 USDT |
1.6000 USDT |
1.4420 USDT |
| 2023-09-16 |
1.4354 USDT |
13,202.2229 MTRG |
1.4720 USDT |
1.3500 USDT |
1.5000 USDT |
1.4340 USDT |
| 2023-09-15 |
1.4904 USDT |
7,672.9433 MTRG |
1.4980 USDT |
1.4530 USDT |
1.5690 USDT |
1.4850 USDT |
| 2023-09-14 |
1.4760 USDT |
6,062.9125 MTRG |
1.4590 USDT |
1.4490 USDT |
1.5100 USDT |
1.4940 USDT |
| 2023-09-13 |
1.4673 USDT |
11,621.8538 MTRG |
1.5260 USDT |
1.4430 USDT |
1.5270 USDT |
1.4600 USDT |
| 2023-09-12 |
1.4972 USDT |
11,606.0123 MTRG |
1.5060 USDT |
1.4400 USDT |
1.5530 USDT |
1.5180 USDT |
| 2023-09-11 |
1.5183 USDT |
11,049.5569 MTRG |
1.5590 USDT |
1.4580 USDT |
1.6100 USDT |
1.4870 USDT |
| 2023-09-10 |
1.5471 USDT |
13,010.7045 MTRG |
1.5010 USDT |
1.4790 USDT |
1.6840 USDT |
1.5700 USDT |
| 2023-09-09 |
1.5068 USDT |
8,475.9831 MTRG |
1.5200 USDT |
1.4770 USDT |
1.5350 USDT |
1.5000 USDT |
| 2023-09-08 |
1.5258 USDT |
35,038.2858 MTRG |
1.6290 USDT |
1.4400 USDT |
1.6330 USDT |
1.5210 USDT |
| 2023-09-07 |
1.6012 USDT |
3,596.2337 MTRG |
1.6060 USDT |
1.5870 USDT |
1.6200 USDT |
1.6050 USDT |
| 2023-09-06 |
1.5992 USDT |
17,494.5352 MTRG |
1.6460 USDT |
1.5800 USDT |
1.6750 USDT |
1.5920 USDT |
| 2023-09-05 |
1.6460 USDT |
12,195.4559 MTRG |
1.6390 USDT |
1.6100 USDT |
1.7380 USDT |
1.6560 USDT |
| 2023-09-04 |
1.6145 USDT |
9,192.9235 MTRG |
1.5830 USDT |
1.5700 USDT |
1.6580 USDT |
1.6520 USDT |
| 2023-09-03 |
1.5880 USDT |
8,004.3727 MTRG |
1.6380 USDT |
1.5650 USDT |
1.6380 USDT |
1.5800 USDT |
| 2023-09-02 |
1.5807 USDT |
9,858.7651 MTRG |
1.6040 USDT |
1.5250 USDT |
1.6400 USDT |
1.6150 USDT |
| 2023-09-01 |
1.6269 USDT |
14,530.3930 MTRG |
1.6190 USDT |
1.5760 USDT |
1.7100 USDT |
1.5810 USDT |
| 2023-08-31 |
1.6313 USDT |
21,011.3019 MTRG |
1.6300 USDT |
1.5650 USDT |
1.7780 USDT |
1.6460 USDT |
| 2023-08-30 |
1.6230 USDT |
12,741.9721 MTRG |
1.6370 USDT |
1.5800 USDT |
1.6660 USDT |
1.6090 USDT |
| 2023-08-29 |
1.6220 USDT |
10,510.8501 MTRG |
1.5940 USDT |
1.5730 USDT |
1.6600 USDT |
1.6320 USDT |
| 2023-08-28 |
1.6011 USDT |
4,742.9594 MTRG |
1.6340 USDT |
1.5900 USDT |
1.6340 USDT |
1.6110 USDT |
| 2023-08-27 |
1.5967 USDT |
5,211.4489 MTRG |
1.6070 USDT |
1.5690 USDT |
1.6370 USDT |
1.6360 USDT |
| 2023-08-26 |
1.5914 USDT |
7,732.2156 MTRG |
1.5920 USDT |
1.5700 USDT |
1.6100 USDT |
1.6070 USDT |
| 2023-08-25 |
1.5849 USDT |
4,739.4831 MTRG |
1.6210 USDT |
1.5700 USDT |
1.6210 USDT |
1.5840 USDT |
| 2023-08-24 |
1.6339 USDT |
8,100.5300 MTRG |
1.6390 USDT |
1.6020 USDT |
1.6530 USDT |
1.6190 USDT |
| 2023-08-23 |
1.6302 USDT |
7,423.6837 MTRG |
1.6700 USDT |
1.6130 USDT |
1.6720 USDT |
1.6390 USDT |
| 2023-08-22 |
1.6558 USDT |
11,904.9552 MTRG |
1.6540 USDT |
1.6170 USDT |
1.7030 USDT |
1.6690 USDT |
| 2023-08-21 |
1.6732 USDT |
8,016.0406 MTRG |
1.6630 USDT |
1.6370 USDT |
1.7020 USDT |
1.6420 USDT |
| 2023-08-20 |
1.6910 USDT |
8,362.8199 MTRG |
1.6950 USDT |
1.6500 USDT |
1.7170 USDT |
1.6610 USDT |
| 2023-08-19 |
1.6779 USDT |
10,531.2657 MTRG |
1.6510 USDT |
1.6400 USDT |
1.7050 USDT |
1.6840 USDT |
| 2023-08-18 |
1.6280 USDT |
31,069.6433 MTRG |
1.6760 USDT |
1.5590 USDT |
1.7140 USDT |
1.6230 USDT |
| 2023-08-17 |
1.6575 USDT |
27,578.9225 MTRG |
1.7000 USDT |
1.6100 USDT |
1.7280 USDT |
1.6580 USDT |
| 2023-08-16 |
1.7318 USDT |
16,769.4513 MTRG |
1.8100 USDT |
1.6610 USDT |
1.8100 USDT |
1.7180 USDT |
| 2023-08-15 |
1.8285 USDT |
5,260.2023 MTRG |
1.8300 USDT |
1.7990 USDT |
1.8490 USDT |
1.8070 USDT |