Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
1.9306 USDT |
16,037.5006 MTRG |
1.9210 USDT |
1.8820 USDT |
1.9880 USDT |
1.8840 USDT |
| 2023-07-11 |
1.9059 USDT |
15,518.0187 MTRG |
1.8700 USDT |
1.8360 USDT |
1.9600 USDT |
1.9000 USDT |
| 2023-07-10 |
1.8593 USDT |
51,594.0813 MTRG |
1.9420 USDT |
1.7850 USDT |
1.9420 USDT |
1.8520 USDT |
| 2023-07-09 |
1.9494 USDT |
15,082.1957 MTRG |
1.9960 USDT |
1.9100 USDT |
1.9970 USDT |
1.9380 USDT |
| 2023-07-08 |
1.9431 USDT |
20,822.8736 MTRG |
1.9110 USDT |
1.8570 USDT |
2.0110 USDT |
1.9860 USDT |
| 2023-07-07 |
1.8925 USDT |
9,424.5017 MTRG |
1.9020 USDT |
1.8610 USDT |
1.9310 USDT |
1.9180 USDT |
| 2023-07-06 |
1.9498 USDT |
17,021.7045 MTRG |
1.9310 USDT |
1.9000 USDT |
2.0100 USDT |
1.9100 USDT |
| 2023-07-05 |
1.9785 USDT |
11,262.3294 MTRG |
2.0280 USDT |
1.9020 USDT |
2.0630 USDT |
1.9610 USDT |
| 2023-07-04 |
2.0089 USDT |
41,943.6329 MTRG |
2.1350 USDT |
1.8510 USDT |
2.1350 USDT |
2.0280 USDT |
| 2023-07-03 |
2.1090 USDT |
13,280.2412 MTRG |
2.0860 USDT |
2.0760 USDT |
2.1430 USDT |
2.1240 USDT |
| 2023-07-02 |
2.0679 USDT |
14,080.3253 MTRG |
2.0550 USDT |
2.0150 USDT |
2.1110 USDT |
2.1030 USDT |
| 2023-07-01 |
2.0348 USDT |
13,197.9197 MTRG |
2.0780 USDT |
2.0010 USDT |
2.0790 USDT |
2.0360 USDT |
| 2023-06-30 |
2.0619 USDT |
24,267.1905 MTRG |
2.1130 USDT |
1.9810 USDT |
2.1210 USDT |
2.0650 USDT |
| 2023-06-29 |
2.0917 USDT |
27,404.0814 MTRG |
2.1100 USDT |
2.0430 USDT |
2.1600 USDT |
2.0650 USDT |
| 2023-06-28 |
2.1486 USDT |
9,431.7665 MTRG |
2.1990 USDT |
2.1000 USDT |
2.2190 USDT |
2.1200 USDT |
| 2023-06-27 |
2.1594 USDT |
31,179.6470 MTRG |
2.0800 USDT |
2.0700 USDT |
2.2800 USDT |
2.2140 USDT |
| 2023-06-26 |
2.0870 USDT |
13,423.3300 MTRG |
2.1630 USDT |
2.0400 USDT |
2.1630 USDT |
2.0700 USDT |
| 2023-06-25 |
2.1402 USDT |
17,501.6278 MTRG |
2.0550 USDT |
2.0380 USDT |
2.2300 USDT |
2.1500 USDT |
| 2023-06-24 |
2.1558 USDT |
24,464.1451 MTRG |
2.1680 USDT |
2.0780 USDT |
2.2900 USDT |
2.0780 USDT |
| 2023-06-23 |
2.1318 USDT |
25,821.4173 MTRG |
2.1420 USDT |
2.0590 USDT |
2.2000 USDT |
2.1920 USDT |
| 2023-06-22 |
2.0994 USDT |
38,230.1522 MTRG |
2.0940 USDT |
2.0170 USDT |
2.1610 USDT |
2.1360 USDT |
| 2023-06-21 |
2.0807 USDT |
35,937.6844 MTRG |
2.0370 USDT |
2.0010 USDT |
2.1580 USDT |
2.1160 USDT |
| 2023-06-20 |
2.0057 USDT |
59,982.9575 MTRG |
2.1750 USDT |
1.8690 USDT |
2.2210 USDT |
1.9960 USDT |
| 2023-06-19 |
2.0732 USDT |
47,717.5836 MTRG |
2.0120 USDT |
1.9320 USDT |
2.2090 USDT |
2.1660 USDT |
| 2023-06-18 |
2.0239 USDT |
69,243.9435 MTRG |
1.9200 USDT |
1.8900 USDT |
2.0930 USDT |
2.0560 USDT |
| 2023-06-17 |
1.8670 USDT |
35,055.7373 MTRG |
1.8150 USDT |
1.7900 USDT |
2.0680 USDT |
1.9150 USDT |
| 2023-06-16 |
1.7964 USDT |
28,903.8357 MTRG |
1.8330 USDT |
1.7330 USDT |
1.8580 USDT |
1.8030 USDT |
| 2023-06-15 |
1.7747 USDT |
11,881.1193 MTRG |
1.7900 USDT |
1.7520 USDT |
1.8010 USDT |
1.8010 USDT |
| 2023-06-14 |
1.8247 USDT |
20,979.1830 MTRG |
1.8300 USDT |
1.7740 USDT |
1.8740 USDT |
1.8180 USDT |
| 2023-06-13 |
1.8157 USDT |
23,798.7690 MTRG |
1.8170 USDT |
1.7640 USDT |
1.8630 USDT |
1.8190 USDT |
| 2023-06-12 |
1.8250 USDT |
27,897.4936 MTRG |
1.9020 USDT |
1.7710 USDT |
1.9090 USDT |
1.7880 USDT |
| 2023-06-11 |
1.8435 USDT |
22,016.1209 MTRG |
1.8670 USDT |
1.8020 USDT |
1.8960 USDT |
1.8960 USDT |
| 2023-06-10 |
1.9049 USDT |
50,594.0696 MTRG |
2.0370 USDT |
1.8470 USDT |
2.0610 USDT |
1.8950 USDT |
| 2023-06-09 |
2.0621 USDT |
31,384.9964 MTRG |
2.0650 USDT |
2.0070 USDT |
2.1110 USDT |
2.0070 USDT |
| 2023-06-08 |
2.0037 USDT |
40,412.5437 MTRG |
1.9530 USDT |
1.9110 USDT |
2.0790 USDT |
2.0520 USDT |
| 2023-06-07 |
1.9746 USDT |
30,464.5440 MTRG |
2.0740 USDT |
1.9030 USDT |
2.0760 USDT |
1.9390 USDT |
| 2023-06-06 |
2.0177 USDT |
42,969.5172 MTRG |
2.0630 USDT |
1.9470 USDT |
2.0850 USDT |
2.0650 USDT |
| 2023-06-05 |
2.0786 USDT |
32,323.5149 MTRG |
2.1850 USDT |
2.0500 USDT |
2.1920 USDT |
2.0630 USDT |
| 2023-06-04 |
2.2019 USDT |
14,166.8751 MTRG |
2.2140 USDT |
2.1500 USDT |
2.2410 USDT |
2.1990 USDT |
| 2023-06-03 |
2.2146 USDT |
39,011.3747 MTRG |
2.2220 USDT |
2.1900 USDT |
2.2700 USDT |
2.2120 USDT |
| 2023-06-02 |
2.2163 USDT |
22,641.6926 MTRG |
2.1740 USDT |
2.1510 USDT |
2.2510 USDT |
2.2390 USDT |
| 2023-06-01 |
2.1334 USDT |
34,508.4448 MTRG |
2.1260 USDT |
2.0800 USDT |
2.2000 USDT |
2.1700 USDT |
| 2023-05-31 |
2.1512 USDT |
39,133.4803 MTRG |
2.2900 USDT |
2.0880 USDT |
2.2900 USDT |
2.1200 USDT |
| 2023-05-30 |
2.2728 USDT |
70,440.0477 MTRG |
2.2470 USDT |
2.1250 USDT |
2.6070 USDT |
2.2570 USDT |
| 2023-05-29 |
2.2268 USDT |
27,308.5588 MTRG |
2.2760 USDT |
2.1910 USDT |
2.2950 USDT |
2.2330 USDT |
| 2023-05-28 |
2.2793 USDT |
35,017.8971 MTRG |
2.2760 USDT |
2.2060 USDT |
2.3460 USDT |
2.2530 USDT |
| 2023-05-27 |
2.2700 USDT |
21,781.6497 MTRG |
2.3050 USDT |
2.2350 USDT |
2.3090 USDT |
2.2720 USDT |
| 2023-05-26 |
2.2106 USDT |
34,303.3304 MTRG |
2.1450 USDT |
2.1230 USDT |
2.3140 USDT |
2.2730 USDT |
| 2023-05-25 |
2.0508 USDT |
16,881.7000 MTRG |
2.0500 USDT |
2.0220 USDT |
2.1010 USDT |
2.1010 USDT |
| 2023-05-24 |
2.0660 USDT |
14,120.7319 MTRG |
2.0890 USDT |
2.0320 USDT |
2.1050 USDT |
2.0470 USDT |