Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
3.5380 USDT |
30,927.7820 MTRG |
3.5390 USDT |
3.4800 USDT |
3.6240 USDT |
3.5440 USDT |
| 2023-02-11 |
3.4322 USDT |
34,535.4071 MTRG |
3.4190 USDT |
3.3110 USDT |
3.5480 USDT |
3.5130 USDT |
| 2023-02-10 |
3.3282 USDT |
56,906.0992 MTRG |
3.2550 USDT |
3.1970 USDT |
3.6900 USDT |
3.4030 USDT |
| 2023-02-09 |
3.4658 USDT |
89,790.2053 MTRG |
3.6290 USDT |
3.1840 USDT |
3.8500 USDT |
3.2230 USDT |
| 2023-02-08 |
3.6724 USDT |
89,561.8372 MTRG |
3.7590 USDT |
3.4970 USDT |
3.8760 USDT |
3.6050 USDT |
| 2023-02-07 |
3.5564 USDT |
210,977.1294 MTRG |
3.1950 USDT |
3.1300 USDT |
3.8220 USDT |
3.7450 USDT |
| 2023-02-06 |
3.0403 USDT |
249,091.4914 MTRG |
2.5870 USDT |
2.5840 USDT |
3.5000 USDT |
3.3130 USDT |
| 2023-02-05 |
2.5849 USDT |
185,523.5411 MTRG |
2.7020 USDT |
2.2740 USDT |
2.8900 USDT |
2.5110 USDT |
| 2023-02-04 |
2.6856 USDT |
98,766.2353 MTRG |
2.8580 USDT |
2.4220 USDT |
2.8900 USDT |
2.7180 USDT |
| 2023-02-03 |
2.8661 USDT |
116,441.2941 MTRG |
2.8910 USDT |
2.7680 USDT |
3.1000 USDT |
2.8460 USDT |
| 2023-02-02 |
2.7789 USDT |
243,101.5137 MTRG |
2.6360 USDT |
2.3990 USDT |
3.0790 USDT |
2.8400 USDT |
| 2023-02-01 |
2.4240 USDT |
38,338.1760 MTRG |
2.4990 USDT |
2.3100 USDT |
2.5380 USDT |
2.4860 USDT |
| 2023-01-31 |
2.4801 USDT |
126,993.1131 MTRG |
2.5950 USDT |
2.3540 USDT |
2.6890 USDT |
2.4750 USDT |
| 2023-01-30 |
2.6786 USDT |
110,902.9496 MTRG |
2.8430 USDT |
2.4810 USDT |
2.9000 USDT |
2.6190 USDT |
| 2023-01-29 |
2.8746 USDT |
41,129.0092 MTRG |
2.9550 USDT |
2.8210 USDT |
2.9920 USDT |
2.8310 USDT |
| 2023-01-28 |
2.9450 USDT |
49,690.7981 MTRG |
2.8300 USDT |
2.7860 USDT |
3.1500 USDT |
3.0240 USDT |
| 2023-01-27 |
2.8599 USDT |
28,610.1032 MTRG |
2.8920 USDT |
2.7800 USDT |
2.9520 USDT |
2.8300 USDT |
| 2023-01-26 |
2.9421 USDT |
30,365.4071 MTRG |
3.0240 USDT |
2.8590 USDT |
3.0770 USDT |
2.8970 USDT |
| 2023-01-25 |
2.9125 USDT |
70,630.0835 MTRG |
2.8210 USDT |
2.7260 USDT |
3.1400 USDT |
2.9510 USDT |
| 2023-01-24 |
2.8908 USDT |
56,611.6085 MTRG |
2.7980 USDT |
2.7210 USDT |
3.0890 USDT |
2.8200 USDT |
| 2023-01-23 |
2.7866 USDT |
46,286.4446 MTRG |
2.7630 USDT |
2.6450 USDT |
2.9510 USDT |
2.8010 USDT |
| 2023-01-22 |
2.8221 USDT |
30,431.4014 MTRG |
2.8200 USDT |
2.7480 USDT |
2.9520 USDT |
2.8400 USDT |
| 2023-01-21 |
2.8819 USDT |
129,294.0472 MTRG |
2.6890 USDT |
2.6580 USDT |
3.1200 USDT |
2.8850 USDT |
| 2023-01-20 |
2.5467 USDT |
34,322.1144 MTRG |
2.5300 USDT |
2.4500 USDT |
2.6890 USDT |
2.6170 USDT |
| 2023-01-19 |
2.5097 USDT |
23,815.5499 MTRG |
2.4340 USDT |
2.4290 USDT |
2.6800 USDT |
2.5110 USDT |
| 2023-01-18 |
2.5271 USDT |
57,538.5677 MTRG |
2.6300 USDT |
2.3960 USDT |
2.6890 USDT |
2.4420 USDT |
| 2023-01-17 |
2.6378 USDT |
40,487.8074 MTRG |
2.6300 USDT |
2.5450 USDT |
2.7050 USDT |
2.6660 USDT |
| 2023-01-16 |
2.6650 USDT |
30,831.2720 MTRG |
2.6230 USDT |
2.6050 USDT |
2.7420 USDT |
2.6330 USDT |
| 2023-01-15 |
2.6165 USDT |
48,814.3898 MTRG |
2.6930 USDT |
2.4960 USDT |
2.7140 USDT |
2.6550 USDT |
| 2023-01-14 |
2.5786 USDT |
192,876.8813 MTRG |
2.3730 USDT |
2.3630 USDT |
2.8500 USDT |
2.7180 USDT |
| 2023-01-13 |
2.3514 USDT |
57,923.7560 MTRG |
2.3510 USDT |
2.3010 USDT |
2.4300 USDT |
2.3400 USDT |
| 2023-01-12 |
2.2762 USDT |
53,457.8565 MTRG |
2.2230 USDT |
2.2000 USDT |
2.4450 USDT |
2.3330 USDT |
| 2023-01-11 |
2.2111 USDT |
31,626.1336 MTRG |
2.2140 USDT |
2.1630 USDT |
2.2570 USDT |
2.2030 USDT |
| 2023-01-10 |
2.1425 USDT |
34,785.3362 MTRG |
2.1330 USDT |
2.0400 USDT |
2.2320 USDT |
2.1920 USDT |
| 2023-01-09 |
2.1789 USDT |
139,271.9075 MTRG |
2.0290 USDT |
1.9780 USDT |
2.4500 USDT |
2.1200 USDT |
| 2023-01-08 |
1.9365 USDT |
22,941.3409 MTRG |
1.9410 USDT |
1.8800 USDT |
1.9990 USDT |
1.9990 USDT |
| 2023-01-07 |
1.9287 USDT |
21,352.0522 MTRG |
1.9270 USDT |
1.8700 USDT |
1.9530 USDT |
1.9460 USDT |
| 2023-01-06 |
1.8926 USDT |
21,721.3335 MTRG |
1.9520 USDT |
1.8500 USDT |
1.9520 USDT |
1.8930 USDT |
| 2023-01-05 |
1.9372 USDT |
19,918.2329 MTRG |
1.9600 USDT |
1.8940 USDT |
1.9950 USDT |
1.9460 USDT |
| 2023-01-04 |
1.9623 USDT |
16,232.7547 MTRG |
1.9610 USDT |
1.9180 USDT |
2.0080 USDT |
1.9570 USDT |
| 2023-01-03 |
1.9614 USDT |
12,700.8647 MTRG |
1.9870 USDT |
1.9160 USDT |
2.0290 USDT |
1.9400 USDT |
| 2023-01-02 |
1.9364 USDT |
27,790.4676 MTRG |
1.8680 USDT |
1.8500 USDT |
2.0000 USDT |
1.9850 USDT |
| 2023-01-01 |
1.8298 USDT |
10,613.3148 MTRG |
1.7880 USDT |
1.7820 USDT |
1.8860 USDT |
1.8530 USDT |
| 2022-12-31 |
1.7855 USDT |
6,589.7048 MTRG |
1.7980 USDT |
1.7440 USDT |
1.8070 USDT |
1.8050 USDT |
| 2022-12-30 |
1.7612 USDT |
20,256.0727 MTRG |
1.7590 USDT |
1.7300 USDT |
1.8010 USDT |
1.7830 USDT |
| 2022-12-29 |
1.7785 USDT |
12,488.4657 MTRG |
1.7780 USDT |
1.7400 USDT |
1.8100 USDT |
1.7730 USDT |
| 2022-12-28 |
1.7407 USDT |
29,307.8587 MTRG |
1.7950 USDT |
1.6200 USDT |
1.8080 USDT |
1.7560 USDT |
| 2022-12-27 |
1.8030 USDT |
12,936.8147 MTRG |
1.8200 USDT |
1.7550 USDT |
1.8640 USDT |
1.8100 USDT |
| 2022-12-26 |
1.8468 USDT |
23,931.3186 MTRG |
1.8930 USDT |
1.7900 USDT |
1.9060 USDT |
1.8560 USDT |
| 2022-12-25 |
1.8963 USDT |
5,304.0112 MTRG |
1.9070 USDT |
1.8400 USDT |
1.9270 USDT |
1.9000 USDT |