Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-14 |
1.8284 USDT |
10,706.6856 MTRG |
1.7910 USDT |
1.7670 USDT |
1.8690 USDT |
1.8380 USDT |
| 2023-08-13 |
1.7688 USDT |
10,187.9554 MTRG |
1.8160 USDT |
1.7400 USDT |
1.8170 USDT |
1.7770 USDT |
| 2023-08-12 |
1.8078 USDT |
7,870.9554 MTRG |
1.8230 USDT |
1.7800 USDT |
1.8390 USDT |
1.7990 USDT |
| 2023-08-11 |
1.7809 USDT |
12,037.4385 MTRG |
1.8330 USDT |
1.7390 USDT |
1.8380 USDT |
1.8060 USDT |
| 2023-08-10 |
1.8535 USDT |
13,348.7214 MTRG |
1.8700 USDT |
1.7980 USDT |
1.8760 USDT |
1.8160 USDT |
| 2023-08-09 |
1.8250 USDT |
22,928.9991 MTRG |
1.8320 USDT |
1.7500 USDT |
1.8700 USDT |
1.8550 USDT |
| 2023-08-08 |
1.8128 USDT |
4,173.7366 MTRG |
1.7900 USDT |
1.7700 USDT |
1.8460 USDT |
1.8220 USDT |
| 2023-08-07 |
1.8179 USDT |
8,966.0712 MTRG |
1.8140 USDT |
1.7730 USDT |
1.8780 USDT |
1.7730 USDT |
| 2023-08-06 |
1.8251 USDT |
13,754.9246 MTRG |
1.8560 USDT |
1.7760 USDT |
1.8700 USDT |
1.8120 USDT |
| 2023-08-05 |
1.8001 USDT |
16,517.1108 MTRG |
1.7690 USDT |
1.7400 USDT |
1.8990 USDT |
1.8290 USDT |
| 2023-08-04 |
1.7743 USDT |
9,746.5573 MTRG |
1.7960 USDT |
1.7440 USDT |
1.8100 USDT |
1.7550 USDT |
| 2023-08-03 |
1.8004 USDT |
12,801.3002 MTRG |
1.8220 USDT |
1.7700 USDT |
1.8460 USDT |
1.7970 USDT |
| 2023-08-02 |
1.8587 USDT |
18,864.7554 MTRG |
1.8990 USDT |
1.8200 USDT |
1.9080 USDT |
1.8310 USDT |
| 2023-08-01 |
1.8880 USDT |
10,598.5240 MTRG |
1.8970 USDT |
1.8510 USDT |
1.9330 USDT |
1.9010 USDT |
| 2023-07-31 |
1.9070 USDT |
21,913.8842 MTRG |
1.9590 USDT |
1.8500 USDT |
1.9600 USDT |
1.9420 USDT |
| 2023-07-30 |
1.9198 USDT |
22,252.0004 MTRG |
1.8800 USDT |
1.8540 USDT |
1.9820 USDT |
1.9420 USDT |
| 2023-07-29 |
1.8430 USDT |
25,515.3179 MTRG |
1.9050 USDT |
1.7940 USDT |
1.9170 USDT |
1.8800 USDT |
| 2023-07-28 |
1.9120 USDT |
6,391.1617 MTRG |
1.9200 USDT |
1.8910 USDT |
1.9250 USDT |
1.9200 USDT |
| 2023-07-27 |
1.8834 USDT |
33,021.8615 MTRG |
1.8380 USDT |
1.8020 USDT |
1.9480 USDT |
1.9150 USDT |
| 2023-07-26 |
1.8291 USDT |
8,431.3225 MTRG |
1.8280 USDT |
1.7920 USDT |
1.8460 USDT |
1.8220 USDT |
| 2023-07-25 |
1.8095 USDT |
17,548.8241 MTRG |
1.8460 USDT |
1.7890 USDT |
1.8540 USDT |
1.8180 USDT |
| 2023-07-24 |
1.8229 USDT |
10,139.7154 MTRG |
1.8570 USDT |
1.8000 USDT |
1.8650 USDT |
1.8200 USDT |
| 2023-07-23 |
1.8620 USDT |
8,760.2368 MTRG |
1.8740 USDT |
1.8350 USDT |
1.9070 USDT |
1.8740 USDT |
| 2023-07-22 |
1.8891 USDT |
3,626.9886 MTRG |
1.8800 USDT |
1.8510 USDT |
1.9290 USDT |
1.8560 USDT |
| 2023-07-21 |
1.8730 USDT |
14,353.1180 MTRG |
1.8790 USDT |
1.8500 USDT |
1.9010 USDT |
1.8790 USDT |
| 2023-07-20 |
1.8866 USDT |
18,281.1956 MTRG |
1.8960 USDT |
1.8660 USDT |
1.9400 USDT |
1.8710 USDT |
| 2023-07-19 |
1.8903 USDT |
17,284.6466 MTRG |
1.8690 USDT |
1.8650 USDT |
1.9260 USDT |
1.9040 USDT |
| 2023-07-18 |
1.8914 USDT |
19,848.7803 MTRG |
1.9160 USDT |
1.8500 USDT |
1.9510 USDT |
1.8500 USDT |
| 2023-07-17 |
1.8954 USDT |
22,317.3785 MTRG |
1.9700 USDT |
1.8400 USDT |
2.0020 USDT |
1.9150 USDT |
| 2023-07-16 |
1.9652 USDT |
29,652.1818 MTRG |
1.8750 USDT |
1.8750 USDT |
2.0510 USDT |
2.0400 USDT |
| 2023-07-15 |
1.8713 USDT |
16,622.2971 MTRG |
1.8170 USDT |
1.8150 USDT |
1.9130 USDT |
1.8570 USDT |
| 2023-07-14 |
1.8665 USDT |
61,109.0332 MTRG |
1.7700 USDT |
1.7700 USDT |
1.9990 USDT |
1.8250 USDT |
| 2023-07-13 |
1.9182 USDT |
32,746.9077 MTRG |
1.8970 USDT |
1.8710 USDT |
1.9910 USDT |
1.9460 USDT |
| 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 |