Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
4.1201 USDT |
97,607.0951 MTRG |
4.1490 USDT |
4.0150 USDT |
4.2610 USDT |
4.1350 USDT |
| 2022-09-14 |
3.9357 USDT |
125,183.1632 MTRG |
3.8080 USDT |
3.7500 USDT |
4.1900 USDT |
4.1290 USDT |
| 2022-09-13 |
3.8019 USDT |
168,712.4663 MTRG |
4.0920 USDT |
3.5400 USDT |
4.0920 USDT |
3.7900 USDT |
| 2022-09-12 |
4.0452 USDT |
102,539.3156 MTRG |
4.0910 USDT |
3.9500 USDT |
4.1460 USDT |
4.0930 USDT |
| 2022-09-11 |
4.0341 USDT |
104,557.4783 MTRG |
3.8420 USDT |
3.8300 USDT |
4.1660 USDT |
4.0740 USDT |
| 2022-09-10 |
3.8123 USDT |
149,180.9500 MTRG |
3.7400 USDT |
3.6900 USDT |
3.9310 USDT |
3.8540 USDT |
| 2022-09-09 |
3.5485 USDT |
217,421.8819 MTRG |
3.3160 USDT |
3.2990 USDT |
3.7750 USDT |
3.7100 USDT |
| 2022-09-08 |
3.1915 USDT |
48,963.6507 MTRG |
3.2230 USDT |
3.1380 USDT |
3.2490 USDT |
3.1620 USDT |
| 2022-09-07 |
3.1137 USDT |
49,495.8573 MTRG |
3.0680 USDT |
3.0270 USDT |
3.2630 USDT |
3.2560 USDT |
| 2022-09-06 |
3.1817 USDT |
93,104.8688 MTRG |
3.1390 USDT |
3.0400 USDT |
3.4700 USDT |
3.0590 USDT |
| 2022-09-05 |
3.1268 USDT |
52,736.8257 MTRG |
3.1400 USDT |
3.0690 USDT |
3.1720 USDT |
3.1390 USDT |
| 2022-09-04 |
3.0608 USDT |
18,223.1550 MTRG |
3.0580 USDT |
3.0290 USDT |
3.0900 USDT |
3.0850 USDT |
| 2022-09-03 |
3.0394 USDT |
26,716.4971 MTRG |
2.9930 USDT |
2.9750 USDT |
3.0880 USDT |
3.0640 USDT |
| 2022-09-02 |
3.0238 USDT |
49,694.7019 MTRG |
3.0240 USDT |
2.9740 USDT |
3.0780 USDT |
2.9910 USDT |
| 2022-09-01 |
2.9194 USDT |
49,037.1000 MTRG |
2.9520 USDT |
2.8460 USDT |
3.0490 USDT |
3.0240 USDT |
| 2022-08-31 |
3.0504 USDT |
14,113.0072 MTRG |
3.0200 USDT |
2.9410 USDT |
3.1040 USDT |
2.9440 USDT |
| 2022-08-30 |
3.0182 USDT |
51,511.8868 MTRG |
3.0710 USDT |
2.8980 USDT |
3.1050 USDT |
2.9270 USDT |
| 2022-08-29 |
2.9259 USDT |
68,778.9936 MTRG |
2.8400 USDT |
2.7790 USDT |
3.0860 USDT |
3.0860 USDT |
| 2022-08-28 |
2.9571 USDT |
56,638.3354 MTRG |
2.8740 USDT |
2.8550 USDT |
3.0160 USDT |
2.9420 USDT |
| 2022-08-27 |
2.8743 USDT |
51,751.0882 MTRG |
2.8400 USDT |
2.8010 USDT |
2.9310 USDT |
2.8650 USDT |
| 2022-08-26 |
3.0639 USDT |
112,594.6876 MTRG |
3.2890 USDT |
2.8500 USDT |
3.3270 USDT |
2.9770 USDT |
| 2022-08-25 |
3.2514 USDT |
88,538.4231 MTRG |
3.0990 USDT |
3.0990 USDT |
3.3270 USDT |
3.3100 USDT |
| 2022-08-24 |
3.1160 USDT |
69,679.2952 MTRG |
3.0970 USDT |
3.0240 USDT |
3.1860 USDT |
3.1300 USDT |
| 2022-08-23 |
2.9243 USDT |
82,961.7006 MTRG |
2.8480 USDT |
2.8000 USDT |
3.0700 USDT |
3.0400 USDT |
| 2022-08-22 |
2.7808 USDT |
82,277.7893 MTRG |
2.7810 USDT |
2.6870 USDT |
2.9450 USDT |
2.8010 USDT |
| 2022-08-21 |
2.6411 USDT |
34,217.1099 MTRG |
2.5760 USDT |
2.5620 USDT |
2.6970 USDT |
2.6750 USDT |
| 2022-08-20 |
2.6523 USDT |
59,574.7902 MTRG |
2.6100 USDT |
2.5500 USDT |
2.7000 USDT |
2.6070 USDT |
| 2022-08-19 |
2.7507 USDT |
264,531.4764 MTRG |
3.1860 USDT |
2.4960 USDT |
3.1990 USDT |
2.6130 USDT |
| 2022-08-18 |
3.2500 USDT |
42,375.9557 MTRG |
3.2490 USDT |
3.1720 USDT |
3.3160 USDT |
3.2900 USDT |
| 2022-08-17 |
3.2586 USDT |
98,038.3696 MTRG |
3.2310 USDT |
3.1500 USDT |
3.3690 USDT |
3.2380 USDT |
| 2022-08-16 |
3.4006 USDT |
55,253.8120 MTRG |
3.4580 USDT |
3.3000 USDT |
3.5270 USDT |
3.3120 USDT |
| 2022-08-15 |
3.5356 USDT |
71,510.5302 MTRG |
3.5640 USDT |
3.4730 USDT |
3.6740 USDT |
3.4970 USDT |
| 2022-08-14 |
3.7135 USDT |
49,143.3911 MTRG |
3.7410 USDT |
3.5420 USDT |
3.8100 USDT |
3.5830 USDT |
| 2022-08-13 |
3.7948 USDT |
83,916.6387 MTRG |
3.7260 USDT |
3.6670 USDT |
4.1560 USDT |
3.7230 USDT |
| 2022-08-12 |
3.6306 USDT |
130,571.1499 MTRG |
3.6030 USDT |
3.4400 USDT |
3.7890 USDT |
3.7020 USDT |
| 2022-08-11 |
3.7205 USDT |
117,933.4752 MTRG |
3.7780 USDT |
3.5170 USDT |
3.8840 USDT |
3.5410 USDT |
| 2022-08-10 |
3.6566 USDT |
115,622.8501 MTRG |
3.5830 USDT |
3.4860 USDT |
3.8350 USDT |
3.7860 USDT |
| 2022-08-09 |
3.7179 USDT |
93,496.6490 MTRG |
3.7890 USDT |
3.5500 USDT |
3.9500 USDT |
3.6110 USDT |
| 2022-08-08 |
3.8341 USDT |
171,807.1781 MTRG |
3.7750 USDT |
3.7000 USDT |
3.9950 USDT |
3.8140 USDT |
| 2022-08-07 |
3.4652 USDT |
48,513.2372 MTRG |
3.3880 USDT |
3.3770 USDT |
3.6290 USDT |
3.5460 USDT |
| 2022-08-06 |
3.4483 USDT |
62,737.9320 MTRG |
3.4200 USDT |
3.3440 USDT |
3.6440 USDT |
3.4450 USDT |
| 2022-08-05 |
3.2483 USDT |
72,241.7539 MTRG |
3.1350 USDT |
3.1140 USDT |
3.3620 USDT |
3.3280 USDT |
| 2022-08-04 |
3.1157 USDT |
48,569.4013 MTRG |
3.1000 USDT |
3.0650 USDT |
3.1700 USDT |
3.1080 USDT |
| 2022-08-03 |
3.1339 USDT |
56,509.7471 MTRG |
3.0690 USDT |
3.0240 USDT |
3.2230 USDT |
3.2220 USDT |
| 2022-08-02 |
3.1091 USDT |
135,267.2324 MTRG |
3.2210 USDT |
3.0110 USDT |
3.2650 USDT |
3.0700 USDT |
| 2022-08-01 |
3.2889 USDT |
52,980.9348 MTRG |
3.3330 USDT |
3.2310 USDT |
3.3890 USDT |
3.2430 USDT |
| 2022-07-31 |
3.4459 USDT |
74,225.2403 MTRG |
3.2500 USDT |
3.2330 USDT |
3.7800 USDT |
3.4930 USDT |
| 2022-07-30 |
3.3319 USDT |
124,394.6105 MTRG |
3.2850 USDT |
3.1000 USDT |
3.5350 USDT |
3.3450 USDT |
| 2022-07-29 |
3.3198 USDT |
94,148.4728 MTRG |
3.3280 USDT |
3.2450 USDT |
3.6000 USDT |
3.2630 USDT |
| 2022-07-28 |
3.1157 USDT |
189,328.0442 MTRG |
2.9750 USDT |
2.9610 USDT |
3.3690 USDT |
3.3130 USDT |