Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-27 |
2.9604 USDT |
183,001.6225 MTRG |
2.8190 USDT |
2.8090 USDT |
3.0300 USDT |
2.9600 USDT |
| 2022-07-26 |
2.7921 USDT |
105,322.5788 MTRG |
2.9200 USDT |
2.7010 USDT |
2.9260 USDT |
2.8100 USDT |
| 2022-07-25 |
2.9831 USDT |
246,604.6807 MTRG |
3.2250 USDT |
2.8100 USDT |
3.3000 USDT |
2.9040 USDT |
| 2022-07-24 |
3.3478 USDT |
98,600.1875 MTRG |
3.3590 USDT |
3.1910 USDT |
3.5670 USDT |
3.2300 USDT |
| 2022-07-23 |
3.3363 USDT |
196,869.9354 MTRG |
3.2550 USDT |
3.0910 USDT |
3.7000 USDT |
3.1630 USDT |
| 2022-07-22 |
3.2070 USDT |
308,885.2428 MTRG |
2.8630 USDT |
2.8110 USDT |
3.9400 USDT |
3.1600 USDT |
| 2022-07-21 |
2.5125 USDT |
68,726.7448 MTRG |
2.5000 USDT |
2.4140 USDT |
2.6400 USDT |
2.6210 USDT |
| 2022-07-20 |
2.6284 USDT |
120,778.5461 MTRG |
2.6910 USDT |
2.4220 USDT |
2.7640 USDT |
2.5900 USDT |
| 2022-07-19 |
2.7122 USDT |
155,502.6136 MTRG |
2.5950 USDT |
2.5400 USDT |
2.8620 USDT |
2.7170 USDT |
| 2022-07-18 |
2.5489 USDT |
228,568.2438 MTRG |
2.2430 USDT |
2.2300 USDT |
2.7400 USDT |
2.4700 USDT |
| 2022-07-17 |
2.3154 USDT |
87,452.0408 MTRG |
2.3010 USDT |
2.2400 USDT |
2.3650 USDT |
2.2400 USDT |
| 2022-07-16 |
2.2231 USDT |
159,237.0776 MTRG |
2.1700 USDT |
2.1000 USDT |
2.3390 USDT |
2.2990 USDT |
| 2022-07-15 |
2.1081 USDT |
63,787.7810 MTRG |
2.0550 USDT |
2.0100 USDT |
2.1760 USDT |
2.1130 USDT |
| 2022-07-14 |
1.9844 USDT |
58,344.5453 MTRG |
1.9620 USDT |
1.9000 USDT |
2.0690 USDT |
2.0500 USDT |
| 2022-07-13 |
1.8782 USDT |
86,356.3118 MTRG |
1.8700 USDT |
1.8100 USDT |
1.9580 USDT |
1.9000 USDT |
| 2022-07-12 |
1.9411 USDT |
60,544.2432 MTRG |
1.9570 USDT |
1.8720 USDT |
2.0000 USDT |
1.9230 USDT |
| 2022-07-11 |
2.0257 USDT |
65,283.2619 MTRG |
2.1290 USDT |
1.9700 USDT |
2.1310 USDT |
1.9700 USDT |
| 2022-07-10 |
2.1077 USDT |
50,573.6011 MTRG |
2.1760 USDT |
2.0600 USDT |
2.1800 USDT |
2.1060 USDT |