Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
2.1161 USDT |
29,990.4348 MTRG |
2.1290 USDT |
2.0800 USDT |
2.1620 USDT |
2.0920 USDT |
| 2023-05-22 |
2.1410 USDT |
57,663.2647 MTRG |
2.2230 USDT |
2.0070 USDT |
2.2620 USDT |
2.1200 USDT |
| 2023-05-21 |
2.2212 USDT |
20,734.2512 MTRG |
2.2730 USDT |
2.1800 USDT |
2.2730 USDT |
2.2010 USDT |
| 2023-05-20 |
2.2557 USDT |
23,352.5772 MTRG |
2.2940 USDT |
2.2290 USDT |
2.2990 USDT |
2.2720 USDT |
| 2023-05-19 |
2.3102 USDT |
13,494.2606 MTRG |
2.3310 USDT |
2.2910 USDT |
2.3480 USDT |
2.3030 USDT |
| 2023-05-18 |
2.3374 USDT |
8,625.5255 MTRG |
2.3690 USDT |
2.3080 USDT |
2.3700 USDT |
2.3130 USDT |
| 2023-05-17 |
2.3193 USDT |
21,133.4102 MTRG |
2.3370 USDT |
2.2810 USDT |
2.3870 USDT |
2.3610 USDT |
| 2023-05-16 |
2.3400 USDT |
12,724.3328 MTRG |
2.3310 USDT |
2.3180 USDT |
2.3580 USDT |
2.3350 USDT |
| 2023-05-15 |
2.3007 USDT |
16,660.0729 MTRG |
2.2490 USDT |
2.2490 USDT |
2.3190 USDT |
2.3190 USDT |
| 2023-05-14 |
2.2500 USDT |
18,989.2670 MTRG |
2.2440 USDT |
2.2200 USDT |
2.2860 USDT |
2.2550 USDT |
| 2023-05-13 |
2.2224 USDT |
33,984.7170 MTRG |
2.2940 USDT |
2.1690 USDT |
2.3090 USDT |
2.2370 USDT |
| 2023-05-12 |
2.2742 USDT |
23,668.5665 MTRG |
2.2760 USDT |
2.2340 USDT |
2.3070 USDT |
2.2950 USDT |
| 2023-05-11 |
2.3245 USDT |
26,157.6914 MTRG |
2.4240 USDT |
2.2420 USDT |
2.4250 USDT |
2.2660 USDT |
| 2023-05-10 |
2.4101 USDT |
36,555.8670 MTRG |
2.4240 USDT |
2.3590 USDT |
2.4890 USDT |
2.4360 USDT |
| 2023-05-09 |
2.3552 USDT |
42,954.3136 MTRG |
2.3840 USDT |
2.2920 USDT |
2.4150 USDT |
2.4130 USDT |
| 2023-05-08 |
2.4880 USDT |
61,976.4502 MTRG |
2.6340 USDT |
2.3700 USDT |
2.6360 USDT |
2.3840 USDT |
| 2023-05-07 |
2.6915 USDT |
29,969.5640 MTRG |
2.7650 USDT |
2.6100 USDT |
2.7670 USDT |
2.6270 USDT |
| 2023-05-06 |
2.8096 USDT |
30,311.4601 MTRG |
2.9290 USDT |
2.7230 USDT |
2.9350 USDT |
2.7460 USDT |
| 2023-05-05 |
2.9132 USDT |
37,666.7582 MTRG |
2.8180 USDT |
2.8160 USDT |
3.0030 USDT |
2.9430 USDT |
| 2023-05-04 |
2.8822 USDT |
28,745.5308 MTRG |
2.9000 USDT |
2.8040 USDT |
2.9290 USDT |
2.8510 USDT |
| 2023-05-03 |
2.8405 USDT |
31,992.4559 MTRG |
2.8990 USDT |
2.7900 USDT |
2.9140 USDT |
2.9140 USDT |
| 2023-05-02 |
2.8325 USDT |
36,364.7861 MTRG |
2.7970 USDT |
2.7770 USDT |
2.9010 USDT |
2.8960 USDT |
| 2023-05-01 |
2.8890 USDT |
92,750.8017 MTRG |
3.0130 USDT |
2.7790 USDT |
3.0380 USDT |
2.8010 USDT |
| 2023-04-30 |
3.3008 USDT |
101,313.5785 MTRG |
3.3720 USDT |
2.7650 USDT |
3.9570 USDT |
2.7910 USDT |
| 2023-04-29 |
3.3527 USDT |
58,818.0168 MTRG |
3.2690 USDT |
3.2350 USDT |
3.4990 USDT |
3.3900 USDT |
| 2023-04-28 |
3.1932 USDT |
27,024.7315 MTRG |
3.2040 USDT |
3.1500 USDT |
3.2550 USDT |
3.2540 USDT |
| 2023-04-27 |
3.0869 USDT |
35,732.7807 MTRG |
3.0490 USDT |
2.9710 USDT |
3.2010 USDT |
3.1950 USDT |
| 2023-04-26 |
3.1678 USDT |
47,101.4267 MTRG |
3.1100 USDT |
3.0380 USDT |
3.2850 USDT |
3.0390 USDT |
| 2023-04-25 |
2.9783 USDT |
61,978.9680 MTRG |
3.1160 USDT |
2.7710 USDT |
3.1190 USDT |
3.0230 USDT |
| 2023-04-24 |
3.1569 USDT |
25,856.1898 MTRG |
3.1740 USDT |
3.0950 USDT |
3.2360 USDT |
3.1100 USDT |
| 2023-04-23 |
3.2396 USDT |
41,363.9423 MTRG |
3.2700 USDT |
3.1300 USDT |
3.3700 USDT |
3.1560 USDT |
| 2023-04-22 |
3.1519 USDT |
27,922.7597 MTRG |
3.1300 USDT |
3.0850 USDT |
3.2370 USDT |
3.2210 USDT |
| 2023-04-21 |
3.3594 USDT |
63,294.9480 MTRG |
3.4280 USDT |
3.2120 USDT |
3.5550 USDT |
3.2450 USDT |
| 2023-04-20 |
3.5138 USDT |
66,759.1371 MTRG |
3.6460 USDT |
3.3790 USDT |
3.6560 USDT |
3.4570 USDT |
| 2023-04-19 |
3.8977 USDT |
50,438.1877 MTRG |
4.0910 USDT |
3.7830 USDT |
4.1060 USDT |
3.8400 USDT |
| 2023-04-18 |
4.0949 USDT |
60,767.5456 MTRG |
4.1690 USDT |
4.0200 USDT |
4.1850 USDT |
4.0920 USDT |
| 2023-04-17 |
4.2495 USDT |
125,903.6522 MTRG |
4.3350 USDT |
4.1010 USDT |
4.4990 USDT |
4.2340 USDT |
| 2023-04-16 |
4.0055 USDT |
265,220.5102 MTRG |
3.3720 USDT |
3.3600 USDT |
4.5000 USDT |
4.4510 USDT |
| 2023-04-15 |
3.3194 USDT |
29,705.8693 MTRG |
3.3750 USDT |
3.1220 USDT |
3.3940 USDT |
3.3700 USDT |
| 2023-04-14 |
3.2867 USDT |
40,813.3167 MTRG |
3.1800 USDT |
3.1740 USDT |
3.4070 USDT |
3.3690 USDT |
| 2023-04-13 |
3.1241 USDT |
54,124.3935 MTRG |
3.0900 USDT |
3.0070 USDT |
3.4360 USDT |
3.1720 USDT |
| 2023-04-12 |
3.1488 USDT |
43,580.7583 MTRG |
3.2880 USDT |
3.0100 USDT |
3.2960 USDT |
3.0720 USDT |
| 2023-04-11 |
3.2958 USDT |
41,701.8732 MTRG |
3.4150 USDT |
3.1910 USDT |
3.4190 USDT |
3.2690 USDT |
| 2023-04-10 |
3.2814 USDT |
28,185.5779 MTRG |
3.1810 USDT |
3.1610 USDT |
3.4500 USDT |
3.3860 USDT |
| 2023-04-09 |
3.1807 USDT |
20,144.1294 MTRG |
3.1500 USDT |
3.1090 USDT |
3.4360 USDT |
3.1740 USDT |
| 2023-04-08 |
3.2232 USDT |
14,174.6823 MTRG |
3.2770 USDT |
3.1450 USDT |
3.3070 USDT |
3.1540 USDT |
| 2023-04-07 |
3.2971 USDT |
19,834.5331 MTRG |
3.2420 USDT |
3.2120 USDT |
3.4500 USDT |
3.2740 USDT |
| 2023-04-06 |
3.1740 USDT |
43,115.9299 MTRG |
3.3400 USDT |
3.0990 USDT |
3.3490 USDT |
3.1610 USDT |
| 2023-04-05 |
3.4023 USDT |
91,317.0490 MTRG |
3.2690 USDT |
3.2480 USDT |
3.6000 USDT |
3.3660 USDT |
| 2023-04-04 |
2.9847 USDT |
25,878.7825 MTRG |
2.9110 USDT |
2.9110 USDT |
3.0290 USDT |
3.0280 USDT |