Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |