Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
1.6401 USDT |
78,176.3598 MTRG |
1.7430 USDT |
1.5770 USDT |
1.7430 USDT |
1.6600 USDT |
| 2022-06-06 |
1.7309 USDT |
177,317.5427 MTRG |
1.6100 USDT |
1.6100 USDT |
1.8730 USDT |
1.6860 USDT |
| 2022-06-05 |
1.6003 USDT |
50,832.9539 MTRG |
1.5940 USDT |
1.5510 USDT |
1.6540 USDT |
1.6200 USDT |
| 2022-06-04 |
1.5668 USDT |
31,640.4127 MTRG |
1.6080 USDT |
1.5400 USDT |
1.6080 USDT |
1.5730 USDT |
| 2022-06-03 |
1.6040 USDT |
74,145.8212 MTRG |
1.7040 USDT |
1.5300 USDT |
1.7240 USDT |
1.5990 USDT |
| 2022-06-02 |
1.6135 USDT |
116,163.9755 MTRG |
1.5710 USDT |
1.5610 USDT |
1.6800 USDT |
1.6800 USDT |
| 2022-06-01 |
1.7399 USDT |
227,743.4379 MTRG |
1.9390 USDT |
1.5550 USDT |
1.9900 USDT |
1.6000 USDT |
| 2022-05-31 |
1.9850 USDT |
128,588.6705 MTRG |
2.0900 USDT |
1.9110 USDT |
2.1090 USDT |
1.9300 USDT |
| 2022-05-30 |
2.0717 USDT |
138,273.0166 MTRG |
1.9480 USDT |
1.9410 USDT |
2.1800 USDT |
2.1000 USDT |
| 2022-05-29 |
1.9104 USDT |
65,251.0365 MTRG |
1.8870 USDT |
1.8310 USDT |
1.9960 USDT |
1.8930 USDT |
| 2022-05-28 |
1.7595 USDT |
81,322.6437 MTRG |
1.6140 USDT |
1.6130 USDT |
1.8970 USDT |
1.8600 USDT |
| 2022-05-27 |
1.6878 USDT |
93,234.3085 MTRG |
1.7810 USDT |
1.6100 USDT |
1.7920 USDT |
1.6910 USDT |
| 2022-05-26 |
1.8094 USDT |
111,644.4518 MTRG |
1.9310 USDT |
1.6900 USDT |
1.9580 USDT |
1.7980 USDT |
| 2022-05-25 |
1.9549 USDT |
72,669.0927 MTRG |
1.9250 USDT |
1.8920 USDT |
2.0430 USDT |
1.9390 USDT |
| 2022-05-24 |
1.9488 USDT |
93,864.8370 MTRG |
1.9950 USDT |
1.8690 USDT |
2.0700 USDT |
1.9380 USDT |
| 2022-05-23 |
2.1730 USDT |
80,255.8831 MTRG |
2.0900 USDT |
2.0600 USDT |
2.2590 USDT |
2.1800 USDT |
| 2022-05-22 |
2.0737 USDT |
68,949.4359 MTRG |
2.0210 USDT |
2.0120 USDT |
2.1360 USDT |
2.0900 USDT |
| 2022-05-21 |
1.9800 USDT |
48,344.0872 MTRG |
1.9420 USDT |
1.9200 USDT |
2.0500 USDT |
2.0340 USDT |
| 2022-05-20 |
2.0149 USDT |
134,417.9360 MTRG |
2.0900 USDT |
1.8400 USDT |
2.1700 USDT |
1.9490 USDT |
| 2022-05-19 |
1.9900 USDT |
131,162.8678 MTRG |
1.9360 USDT |
1.8910 USDT |
2.2630 USDT |
1.9900 USDT |
| 2022-05-18 |
2.1198 USDT |
94,827.1026 MTRG |
2.2190 USDT |
2.0140 USDT |
2.2290 USDT |
2.0580 USDT |
| 2022-05-17 |
2.1981 USDT |
165,502.9702 MTRG |
2.0780 USDT |
2.0690 USDT |
2.3640 USDT |
2.1900 USDT |
| 2022-05-16 |
2.1232 USDT |
159,221.0518 MTRG |
2.1900 USDT |
2.0110 USDT |
2.2580 USDT |
2.0820 USDT |
| 2022-05-15 |
2.0611 USDT |
208,626.0725 MTRG |
1.8470 USDT |
1.8140 USDT |
2.3000 USDT |
2.1810 USDT |
| 2022-05-14 |
1.7903 USDT |
125,739.6437 MTRG |
1.7710 USDT |
1.7010 USDT |
1.9740 USDT |
1.8030 USDT |
| 2022-05-13 |
1.8006 USDT |
324,362.5903 MTRG |
1.5270 USDT |
1.4890 USDT |
2.1200 USDT |
1.7400 USDT |
| 2022-05-12 |
1.4880 USDT |
422,465.1589 MTRG |
1.5130 USDT |
1.2810 USDT |
1.8200 USDT |
1.5000 USDT |
| 2022-05-11 |
2.0871 USDT |
681,113.1139 MTRG |
2.5400 USDT |
1.5100 USDT |
2.5620 USDT |
1.5430 USDT |
| 2022-05-10 |
2.5652 USDT |
410,026.5802 MTRG |
2.2110 USDT |
2.1380 USDT |
2.8800 USDT |
2.5500 USDT |
| 2022-05-09 |
2.6663 USDT |
624,303.8336 MTRG |
3.0470 USDT |
2.2240 USDT |
3.2500 USDT |
2.3010 USDT |
| 2022-05-08 |
3.1037 USDT |
145,727.2434 MTRG |
3.2200 USDT |
2.9500 USDT |
3.2890 USDT |
3.0700 USDT |
| 2022-05-07 |
3.2275 USDT |
134,429.4655 MTRG |
3.1310 USDT |
3.0810 USDT |
3.5490 USDT |
3.1470 USDT |
| 2022-05-06 |
3.0566 USDT |
460,297.4369 MTRG |
3.4210 USDT |
2.7800 USDT |
3.4290 USDT |
3.1460 USDT |
| 2022-05-05 |
3.5670 USDT |
501,325.0981 MTRG |
4.2300 USDT |
3.0260 USDT |
4.2820 USDT |
3.3720 USDT |
| 2022-05-04 |
3.9677 USDT |
362,499.6933 MTRG |
3.5300 USDT |
3.5210 USDT |
4.2430 USDT |
4.2100 USDT |
| 2022-05-03 |
3.5120 USDT |
229,370.6736 MTRG |
3.4700 USDT |
3.2700 USDT |
3.8000 USDT |
3.4400 USDT |
| 2022-05-02 |
3.7029 USDT |
258,523.2761 MTRG |
3.8680 USDT |
3.3200 USDT |
4.2000 USDT |
3.4300 USDT |
| 2022-05-01 |
3.8374 USDT |
424,230.2301 MTRG |
3.5900 USDT |
3.5000 USDT |
4.2900 USDT |
3.8010 USDT |
| 2022-04-30 |
4.3401 USDT |
425,077.6712 MTRG |
4.7010 USDT |
3.2250 USDT |
5.1700 USDT |
3.5000 USDT |
| 2022-04-29 |
5.4485 USDT |
409,984.4834 MTRG |
6.0590 USDT |
4.6010 USDT |
6.3000 USDT |
4.6940 USDT |
| 2022-04-28 |
5.8845 USDT |
210,265.5511 MTRG |
5.6000 USDT |
5.5890 USDT |
6.2000 USDT |
5.9030 USDT |
| 2022-04-27 |
5.7026 USDT |
273,519.9761 MTRG |
5.3200 USDT |
5.2200 USDT |
6.2000 USDT |
5.6100 USDT |
| 2022-04-26 |
5.7783 USDT |
366,517.3056 MTRG |
6.3020 USDT |
5.0890 USDT |
6.3990 USDT |
5.2360 USDT |
| 2022-04-25 |
5.6308 USDT |
433,730.1230 MTRG |
5.5080 USDT |
4.8400 USDT |
6.4320 USDT |
6.1800 USDT |
| 2022-04-24 |
5.6370 USDT |
257,916.4316 MTRG |
5.9750 USDT |
5.1110 USDT |
6.2000 USDT |
5.5600 USDT |
| 2022-04-23 |
5.8514 USDT |
420,805.0209 MTRG |
5.0530 USDT |
5.0500 USDT |
6.3100 USDT |
5.8800 USDT |
| 2022-04-22 |
5.1207 USDT |
322,602.3514 MTRG |
4.3950 USDT |
4.3210 USDT |
5.7340 USDT |
5.1990 USDT |
| 2022-04-21 |
4.2166 USDT |
286,230.7057 MTRG |
4.5310 USDT |
3.8000 USDT |
4.6700 USDT |
4.1400 USDT |
| 2022-04-20 |
4.7615 USDT |
228,629.3565 MTRG |
5.2900 USDT |
4.3000 USDT |
5.2940 USDT |
4.5460 USDT |
| 2022-04-19 |
4.9946 USDT |
356,108.6225 MTRG |
4.8200 USDT |
4.6600 USDT |
5.4000 USDT |
5.2670 USDT |