Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-17 |
2.7790 USDT |
54,408.6977 MTRG |
2.7140 USDT |
2.6780 USDT |
2.9610 USDT |
2.7400 USDT |
| 2023-03-16 |
2.7263 USDT |
33,421.8344 MTRG |
2.7670 USDT |
2.5750 USDT |
2.7870 USDT |
2.7340 USDT |
| 2023-03-15 |
2.8542 USDT |
36,844.4889 MTRG |
2.9250 USDT |
2.7010 USDT |
3.0220 USDT |
2.7560 USDT |
| 2023-03-14 |
2.8789 USDT |
50,279.4482 MTRG |
2.7860 USDT |
2.6810 USDT |
3.2490 USDT |
2.9320 USDT |
| 2023-03-13 |
2.7088 USDT |
42,250.0881 MTRG |
2.6800 USDT |
2.6050 USDT |
2.9060 USDT |
2.7700 USDT |
| 2023-03-12 |
2.6068 USDT |
51,006.2217 MTRG |
2.5420 USDT |
2.4720 USDT |
2.9000 USDT |
2.7090 USDT |
| 2023-03-11 |
2.4864 USDT |
29,689.9915 MTRG |
2.4990 USDT |
2.3920 USDT |
2.5600 USDT |
2.5140 USDT |
| 2023-03-10 |
2.3300 USDT |
87,246.0707 MTRG |
2.3950 USDT |
2.2000 USDT |
2.5280 USDT |
2.5000 USDT |
| 2023-03-09 |
2.4500 USDT |
11,931.0335 MTRG |
2.4560 USDT |
2.3860 USDT |
2.4880 USDT |
2.4160 USDT |
| 2023-03-08 |
2.5112 USDT |
24,473.8301 MTRG |
2.5860 USDT |
2.4110 USDT |
2.5960 USDT |
2.4700 USDT |
| 2023-03-07 |
2.6278 USDT |
17,086.4556 MTRG |
2.6880 USDT |
2.5800 USDT |
2.6880 USDT |
2.5800 USDT |
| 2023-03-06 |
2.7227 USDT |
12,080.0072 MTRG |
2.7700 USDT |
2.6820 USDT |
2.7730 USDT |
2.7020 USDT |
| 2023-03-05 |
2.7642 USDT |
24,135.7067 MTRG |
2.6960 USDT |
2.6710 USDT |
3.0060 USDT |
2.7720 USDT |
| 2023-03-04 |
2.7254 USDT |
4,647.4918 MTRG |
2.7420 USDT |
2.7110 USDT |
2.7480 USDT |
2.7140 USDT |
| 2023-03-03 |
2.7095 USDT |
44,831.5845 MTRG |
2.8220 USDT |
2.6000 USDT |
2.9670 USDT |
2.7220 USDT |
| 2023-03-02 |
2.8335 USDT |
14,582.0418 MTRG |
2.8420 USDT |
2.8000 USDT |
2.8890 USDT |
2.8000 USDT |
| 2023-03-01 |
2.8450 USDT |
22,216.2136 MTRG |
2.8250 USDT |
2.7850 USDT |
2.9130 USDT |
2.8500 USDT |
| 2023-02-28 |
2.9034 USDT |
15,844.5189 MTRG |
2.9510 USDT |
2.8510 USDT |
2.9510 USDT |
2.8990 USDT |
| 2023-02-27 |
2.9651 USDT |
17,972.4439 MTRG |
2.9780 USDT |
2.9080 USDT |
3.0300 USDT |
2.9570 USDT |
| 2023-02-26 |
2.9727 USDT |
24,543.1011 MTRG |
2.9130 USDT |
2.8850 USDT |
3.2400 USDT |
2.9990 USDT |
| 2023-02-25 |
2.9333 USDT |
14,263.2778 MTRG |
2.9030 USDT |
2.8690 USDT |
3.1740 USDT |
2.9040 USDT |
| 2023-02-24 |
3.0100 USDT |
37,674.5015 MTRG |
3.1100 USDT |
2.8250 USDT |
3.1530 USDT |
2.9060 USDT |
| 2023-02-23 |
3.1666 USDT |
29,264.9761 MTRG |
3.1500 USDT |
3.1060 USDT |
3.2190 USDT |
3.1390 USDT |
| 2023-02-22 |
3.1366 USDT |
41,915.1622 MTRG |
3.2400 USDT |
3.0750 USDT |
3.2460 USDT |
3.1350 USDT |
| 2023-02-21 |
3.3167 USDT |
57,203.8923 MTRG |
3.4060 USDT |
3.2010 USDT |
3.4500 USDT |
3.3270 USDT |
| 2023-02-20 |
3.3311 USDT |
130,321.9207 MTRG |
3.6410 USDT |
2.8250 USDT |
3.6690 USDT |
3.3740 USDT |
| 2023-02-19 |
3.6453 USDT |
38,154.6481 MTRG |
3.7350 USDT |
3.5000 USDT |
3.7410 USDT |
3.5810 USDT |
| 2023-02-18 |
3.7197 USDT |
43,988.2272 MTRG |
3.6570 USDT |
3.6410 USDT |
3.7770 USDT |
3.6950 USDT |
| 2023-02-17 |
3.6581 USDT |
76,344.2551 MTRG |
3.5800 USDT |
3.5300 USDT |
3.8000 USDT |
3.6510 USDT |
| 2023-02-16 |
3.7328 USDT |
83,867.8678 MTRG |
3.6900 USDT |
3.5390 USDT |
3.9000 USDT |
3.5930 USDT |
| 2023-02-15 |
3.6015 USDT |
27,737.9505 MTRG |
3.5390 USDT |
3.5000 USDT |
3.6710 USDT |
3.6230 USDT |
| 2023-02-14 |
3.4155 USDT |
58,140.6025 MTRG |
3.3890 USDT |
3.2710 USDT |
3.5630 USDT |
3.5550 USDT |
| 2023-02-13 |
3.3965 USDT |
30,377.8458 MTRG |
3.5000 USDT |
3.2880 USDT |
3.5040 USDT |
3.3550 USDT |
| 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 |