Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-06 |
2.2937 USDT |
25,905.8470 MTRG |
2.3110 USDT |
2.2480 USDT |
2.3790 USDT |
2.2700 USDT |
| 2022-12-05 |
2.3421 USDT |
32,762.9887 MTRG |
2.3140 USDT |
2.2870 USDT |
2.4010 USDT |
2.3200 USDT |
| 2022-12-04 |
2.2903 USDT |
44,001.2490 MTRG |
2.2700 USDT |
2.2210 USDT |
2.3860 USDT |
2.3160 USDT |
| 2022-12-03 |
2.3242 USDT |
22,347.1707 MTRG |
2.3390 USDT |
2.2750 USDT |
2.3890 USDT |
2.2840 USDT |
| 2022-12-02 |
2.2955 USDT |
24,460.4397 MTRG |
2.2550 USDT |
2.2540 USDT |
2.3490 USDT |
2.3030 USDT |
| 2022-12-01 |
2.2507 USDT |
30,631.0082 MTRG |
2.2160 USDT |
2.1900 USDT |
2.4500 USDT |
2.2460 USDT |
| 2022-11-30 |
2.1814 USDT |
52,644.1462 MTRG |
2.1640 USDT |
2.1000 USDT |
2.2400 USDT |
2.1550 USDT |
| 2022-11-29 |
2.1980 USDT |
38,747.3373 MTRG |
2.1910 USDT |
2.1110 USDT |
2.2710 USDT |
2.1640 USDT |
| 2022-11-28 |
2.2119 USDT |
58,962.1289 MTRG |
2.2650 USDT |
2.1490 USDT |
2.2780 USDT |
2.1910 USDT |
| 2022-11-27 |
2.2653 USDT |
24,935.6458 MTRG |
2.2610 USDT |
2.2310 USDT |
2.3380 USDT |
2.2990 USDT |
| 2022-11-26 |
2.2965 USDT |
37,200.4108 MTRG |
2.2920 USDT |
2.2220 USDT |
2.3860 USDT |
2.2580 USDT |
| 2022-11-25 |
2.2227 USDT |
98,622.0056 MTRG |
2.0790 USDT |
2.0400 USDT |
2.4000 USDT |
2.2680 USDT |
| 2022-11-24 |
2.0540 USDT |
52,039.2915 MTRG |
2.1210 USDT |
1.9610 USDT |
2.1550 USDT |
2.0390 USDT |
| 2022-11-23 |
2.1178 USDT |
132,987.8910 MTRG |
2.1030 USDT |
2.0100 USDT |
2.1990 USDT |
2.1210 USDT |
| 2022-11-22 |
2.1208 USDT |
49,371.5208 MTRG |
2.1170 USDT |
2.0700 USDT |
2.1990 USDT |
2.1260 USDT |
| 2022-11-21 |
2.1717 USDT |
36,445.6274 MTRG |
2.2120 USDT |
2.0900 USDT |
2.2370 USDT |
2.1530 USDT |
| 2022-11-20 |
2.2447 USDT |
25,957.3565 MTRG |
2.2420 USDT |
2.1840 USDT |
2.2790 USDT |
2.2310 USDT |
| 2022-11-19 |
2.2360 USDT |
57,651.6062 MTRG |
2.3120 USDT |
2.1510 USDT |
2.3560 USDT |
2.2460 USDT |
| 2022-11-18 |
2.3752 USDT |
44,282.5804 MTRG |
2.3870 USDT |
2.2830 USDT |
2.4250 USDT |
2.3120 USDT |
| 2022-11-17 |
2.3393 USDT |
36,810.7367 MTRG |
2.3520 USDT |
2.2540 USDT |
2.4060 USDT |
2.3780 USDT |
| 2022-11-16 |
2.3601 USDT |
57,662.8107 MTRG |
2.4770 USDT |
2.2630 USDT |
2.4780 USDT |
2.3510 USDT |
| 2022-11-15 |
2.5103 USDT |
62,426.5012 MTRG |
2.4080 USDT |
2.3900 USDT |
2.7670 USDT |
2.5210 USDT |
| 2022-11-14 |
2.2893 USDT |
80,439.2023 MTRG |
2.2480 USDT |
2.1500 USDT |
2.4160 USDT |
2.3550 USDT |
| 2022-11-13 |
2.3814 USDT |
70,590.8909 MTRG |
2.5000 USDT |
2.2610 USDT |
2.5570 USDT |
2.2930 USDT |
| 2022-11-12 |
2.5243 USDT |
38,035.5015 MTRG |
2.5960 USDT |
2.4750 USDT |
2.6000 USDT |
2.4860 USDT |
| 2022-11-11 |
2.6700 USDT |
86,928.5298 MTRG |
2.8250 USDT |
2.5200 USDT |
2.8380 USDT |
2.5320 USDT |
| 2022-11-10 |
2.7791 USDT |
148,149.4357 MTRG |
2.6170 USDT |
2.5720 USDT |
2.9780 USDT |
2.8830 USDT |
| 2022-11-09 |
2.8028 USDT |
229,358.8328 MTRG |
3.2340 USDT |
2.5650 USDT |
3.2480 USDT |
2.6320 USDT |
| 2022-11-08 |
3.1212 USDT |
400,961.4367 MTRG |
3.4770 USDT |
2.6310 USDT |
3.5020 USDT |
3.2180 USDT |
| 2022-11-07 |
3.4682 USDT |
203,606.1011 MTRG |
3.6700 USDT |
3.2600 USDT |
3.6820 USDT |
3.5640 USDT |
| 2022-11-06 |
3.7252 USDT |
38,290.1136 MTRG |
3.7470 USDT |
3.6620 USDT |
3.7760 USDT |
3.6680 USDT |
| 2022-11-05 |
3.8638 USDT |
59,507.6726 MTRG |
3.9030 USDT |
3.7580 USDT |
3.9890 USDT |
3.7770 USDT |
| 2022-11-04 |
3.8235 USDT |
108,448.0720 MTRG |
3.7400 USDT |
3.6910 USDT |
3.9390 USDT |
3.9000 USDT |
| 2022-11-03 |
3.7285 USDT |
94,267.9291 MTRG |
3.6930 USDT |
3.6360 USDT |
3.8370 USDT |
3.8050 USDT |
| 2022-11-02 |
3.7002 USDT |
45,253.6117 MTRG |
3.6280 USDT |
3.6200 USDT |
3.7800 USDT |
3.6970 USDT |
| 2022-11-01 |
3.6862 USDT |
43,347.3388 MTRG |
3.6460 USDT |
3.6300 USDT |
3.7460 USDT |
3.6790 USDT |
| 2022-10-31 |
3.6994 USDT |
60,705.6659 MTRG |
3.7080 USDT |
3.6200 USDT |
3.7990 USDT |
3.6730 USDT |
| 2022-10-30 |
3.8185 USDT |
74,421.7888 MTRG |
3.9270 USDT |
3.7010 USDT |
3.9930 USDT |
3.7530 USDT |
| 2022-10-29 |
3.9874 USDT |
79,220.4843 MTRG |
4.0310 USDT |
3.8900 USDT |
4.0950 USDT |
3.9590 USDT |
| 2022-10-28 |
3.9460 USDT |
73,305.0900 MTRG |
3.8870 USDT |
3.8330 USDT |
4.0780 USDT |
4.0430 USDT |
| 2022-10-27 |
4.0746 USDT |
46,804.7035 MTRG |
4.1270 USDT |
3.9850 USDT |
4.1850 USDT |
4.0250 USDT |
| 2022-10-26 |
4.2125 USDT |
127,062.2458 MTRG |
4.2260 USDT |
4.0480 USDT |
4.3440 USDT |
4.1270 USDT |
| 2022-10-25 |
4.2442 USDT |
182,622.3334 MTRG |
3.9340 USDT |
3.9070 USDT |
4.6000 USDT |
4.3000 USDT |
| 2022-10-24 |
3.9138 USDT |
87,895.6634 MTRG |
4.0400 USDT |
3.8140 USDT |
4.0430 USDT |
3.9800 USDT |
| 2022-10-23 |
3.9137 USDT |
60,078.1588 MTRG |
3.9160 USDT |
3.7600 USDT |
4.0650 USDT |
4.0250 USDT |
| 2022-10-22 |
3.8938 USDT |
25,359.0870 MTRG |
3.9320 USDT |
3.8410 USDT |
3.9320 USDT |
3.9230 USDT |
| 2022-10-21 |
3.7777 USDT |
96,235.8153 MTRG |
3.7230 USDT |
3.6300 USDT |
3.9270 USDT |
3.9270 USDT |
| 2022-10-20 |
3.8664 USDT |
61,642.1836 MTRG |
3.7600 USDT |
3.7050 USDT |
4.0000 USDT |
3.8870 USDT |
| 2022-10-19 |
3.7677 USDT |
87,891.3591 MTRG |
3.9210 USDT |
3.6700 USDT |
3.9440 USDT |
3.7540 USDT |
| 2022-10-18 |
3.9424 USDT |
124,383.2864 MTRG |
4.0290 USDT |
3.7600 USDT |
4.1890 USDT |
3.8150 USDT |