Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-03 |
2.9127 USDT |
70,037.8250 MTRG |
2.9450 USDT |
2.8510 USDT |
2.9890 USDT |
2.8960 USDT |
| 2023-04-02 |
2.9172 USDT |
29,826.4101 MTRG |
2.8880 USDT |
2.8700 USDT |
2.9570 USDT |
2.9250 USDT |
| 2023-04-01 |
2.9385 USDT |
13,390.5682 MTRG |
2.9610 USDT |
2.8920 USDT |
2.9710 USDT |
2.8920 USDT |
| 2023-03-31 |
2.9381 USDT |
13,911.8183 MTRG |
2.9630 USDT |
2.9080 USDT |
2.9630 USDT |
2.9510 USDT |
| 2023-03-30 |
2.9640 USDT |
23,945.9893 MTRG |
2.9830 USDT |
2.8820 USDT |
3.0600 USDT |
2.9030 USDT |
| 2023-03-29 |
2.9678 USDT |
23,859.2479 MTRG |
2.9400 USDT |
2.9080 USDT |
3.0360 USDT |
3.0000 USDT |
| 2023-03-28 |
2.8592 USDT |
39,718.0755 MTRG |
2.8780 USDT |
2.7870 USDT |
2.9640 USDT |
2.9310 USDT |
| 2023-03-27 |
2.9433 USDT |
32,236.5725 MTRG |
3.0060 USDT |
2.8380 USDT |
3.0390 USDT |
2.8470 USDT |
| 2023-03-26 |
2.9686 USDT |
13,741.5249 MTRG |
2.9460 USDT |
2.9310 USDT |
2.9930 USDT |
2.9780 USDT |
| 2023-03-25 |
2.9693 USDT |
19,661.9223 MTRG |
2.9580 USDT |
2.9010 USDT |
3.0240 USDT |
2.9510 USDT |
| 2023-03-24 |
2.9932 USDT |
32,955.5350 MTRG |
2.9990 USDT |
2.9180 USDT |
3.0690 USDT |
2.9660 USDT |
| 2023-03-23 |
2.8749 USDT |
45,892.4028 MTRG |
2.8240 USDT |
2.7850 USDT |
2.9990 USDT |
2.9950 USDT |
| 2023-03-22 |
2.8840 USDT |
30,104.6304 MTRG |
2.9030 USDT |
2.8100 USDT |
2.9520 USDT |
2.8330 USDT |
| 2023-03-21 |
2.9114 USDT |
40,696.2913 MTRG |
2.9670 USDT |
2.8500 USDT |
2.9700 USDT |
2.9040 USDT |
| 2023-03-20 |
3.0473 USDT |
35,984.4972 MTRG |
3.1590 USDT |
2.9300 USDT |
3.1650 USDT |
2.9760 USDT |
| 2023-03-19 |
3.1802 USDT |
84,057.5387 MTRG |
3.0920 USDT |
3.0700 USDT |
3.5520 USDT |
3.1640 USDT |
| 2023-03-18 |
3.1342 USDT |
183,077.9995 MTRG |
2.7930 USDT |
2.7810 USDT |
3.6080 USDT |
3.1220 USDT |