Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-09 |
2.2372 USDT |
37,929.8741 MTRG |
2.2510 USDT |
2.1610 USDT |
2.2890 USDT |
2.1890 USDT |
| 2022-07-08 |
2.2805 USDT |
124,044.0131 MTRG |
2.2880 USDT |
2.1250 USDT |
2.4800 USDT |
2.2580 USDT |
| 2022-07-07 |
2.1844 USDT |
84,840.4759 MTRG |
2.1290 USDT |
2.0500 USDT |
2.3010 USDT |
2.2450 USDT |
| 2022-07-06 |
2.0364 USDT |
66,340.4874 MTRG |
1.9500 USDT |
1.9290 USDT |
2.1400 USDT |
2.0930 USDT |
| 2022-07-05 |
2.0052 USDT |
130,899.9739 MTRG |
2.0470 USDT |
1.9280 USDT |
2.1640 USDT |
2.0200 USDT |
| 2022-07-04 |
1.8697 USDT |
45,353.8895 MTRG |
1.8500 USDT |
1.7930 USDT |
1.9520 USDT |
1.9490 USDT |
| 2022-07-03 |
1.8259 USDT |
32,483.5921 MTRG |
1.8410 USDT |
1.7800 USDT |
1.9400 USDT |
1.8220 USDT |
| 2022-07-02 |
1.8028 USDT |
44,345.4462 MTRG |
1.7750 USDT |
1.7680 USDT |
1.8330 USDT |
1.8150 USDT |
| 2022-07-01 |
1.8487 USDT |
99,521.5725 MTRG |
1.8180 USDT |
1.7610 USDT |
1.9190 USDT |
1.7890 USDT |
| 2022-06-30 |
1.8187 USDT |
170,701.0855 MTRG |
1.9230 USDT |
1.6380 USDT |
1.9280 USDT |
1.8100 USDT |
| 2022-06-29 |
1.9753 USDT |
97,161.0066 MTRG |
2.0940 USDT |
1.9000 USDT |
2.1100 USDT |
1.9320 USDT |
| 2022-06-28 |
2.1498 USDT |
142,195.2655 MTRG |
2.2720 USDT |
2.0160 USDT |
2.3100 USDT |
2.0890 USDT |
| 2022-06-27 |
2.3434 USDT |
62,151.1658 MTRG |
2.3450 USDT |
2.2700 USDT |
2.4680 USDT |
2.2900 USDT |
| 2022-06-26 |
2.4429 USDT |
92,399.7473 MTRG |
2.3360 USDT |
2.3010 USDT |
2.5510 USDT |
2.3300 USDT |
| 2022-06-25 |
2.3174 USDT |
93,536.1224 MTRG |
2.3050 USDT |
2.2360 USDT |
2.4400 USDT |
2.3350 USDT |
| 2022-06-24 |
2.2430 USDT |
181,427.3111 MTRG |
2.0550 USDT |
2.0300 USDT |
2.4380 USDT |
2.4150 USDT |
| 2022-06-23 |
2.0106 USDT |
152,140.4405 MTRG |
1.8270 USDT |
1.8110 USDT |
2.2150 USDT |
2.0500 USDT |
| 2022-06-22 |
1.8846 USDT |
79,553.5874 MTRG |
1.9470 USDT |
1.7500 USDT |
1.9880 USDT |
1.8210 USDT |
| 2022-06-21 |
1.9704 USDT |
205,196.4095 MTRG |
1.8870 USDT |
1.8570 USDT |
2.1280 USDT |
1.9680 USDT |
| 2022-06-20 |
1.8898 USDT |
278,261.0213 MTRG |
2.0600 USDT |
1.7900 USDT |
2.0890 USDT |
1.8890 USDT |
| 2022-06-19 |
2.0810 USDT |
190,835.1293 MTRG |
2.0500 USDT |
1.9610 USDT |
2.3000 USDT |
1.9700 USDT |
| 2022-06-18 |
1.8004 USDT |
138,545.5395 MTRG |
1.8850 USDT |
1.6710 USDT |
1.9760 USDT |
1.8840 USDT |
| 2022-06-17 |
1.9359 USDT |
112,389.7540 MTRG |
1.8690 USDT |
1.8320 USDT |
2.1560 USDT |
1.9200 USDT |
| 2022-06-16 |
1.8749 USDT |
221,909.7105 MTRG |
2.0670 USDT |
1.7390 USDT |
2.0900 USDT |
1.8600 USDT |
| 2022-06-15 |
1.6877 USDT |
190,054.3958 MTRG |
1.6100 USDT |
1.5100 USDT |
1.9500 USDT |
1.9420 USDT |
| 2022-06-14 |
1.5776 USDT |
212,001.7988 MTRG |
1.4020 USDT |
1.3700 USDT |
1.7000 USDT |
1.6200 USDT |
| 2022-06-13 |
1.4167 USDT |
372,962.6314 MTRG |
1.2630 USDT |
1.2000 USDT |
1.6360 USDT |
1.3800 USDT |
| 2022-06-12 |
1.3198 USDT |
113,726.2937 MTRG |
1.3300 USDT |
1.2510 USDT |
1.4520 USDT |
1.2940 USDT |
| 2022-06-11 |
1.4154 USDT |
61,918.7518 MTRG |
1.4710 USDT |
1.3010 USDT |
1.5090 USDT |
1.3510 USDT |
| 2022-06-10 |
1.5055 USDT |
126,911.5285 MTRG |
1.6300 USDT |
1.3990 USDT |
1.6310 USDT |
1.4800 USDT |
| 2022-06-09 |
1.7072 USDT |
42,951.4768 MTRG |
1.7800 USDT |
1.6520 USDT |
1.8100 USDT |
1.6700 USDT |
| 2022-06-08 |
1.6561 USDT |
70,949.1857 MTRG |
1.6900 USDT |
1.6000 USDT |
1.7270 USDT |
1.6100 USDT |