Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.4623 USDT |
54,702.4394 MTRG |
0.4560 USDT |
0.4490 USDT |
0.4790 USDT |
0.4750 USDT |
| 2024-10-03 |
0.4448 USDT |
57,021.7456 MTRG |
0.4560 USDT |
0.4330 USDT |
0.4600 USDT |
0.4490 USDT |
| 2024-10-02 |
0.4723 USDT |
10,792.8550 MTRG |
0.4760 USDT |
0.4570 USDT |
0.4870 USDT |
0.4570 USDT |
| 2024-10-01 |
0.4957 USDT |
35,866.1940 MTRG |
0.4840 USDT |
0.4750 USDT |
0.5440 USDT |
0.4770 USDT |
| 2024-09-30 |
0.4675 USDT |
88,681.0259 MTRG |
0.4730 USDT |
0.4490 USDT |
0.5030 USDT |
0.4500 USDT |
| 2024-09-29 |
0.4700 USDT |
94,852.1556 MTRG |
0.4750 USDT |
0.4600 USDT |
0.4860 USDT |
0.4670 USDT |
| 2024-09-28 |
0.4658 USDT |
99,213.0994 MTRG |
0.4730 USDT |
0.4370 USDT |
0.4800 USDT |
0.4690 USDT |
| 2024-09-27 |
0.4820 USDT |
64,006.3936 MTRG |
0.4890 USDT |
0.4610 USDT |
0.5150 USDT |
0.4750 USDT |
| 2024-09-26 |
0.4835 USDT |
85,192.3230 MTRG |
0.4720 USDT |
0.4680 USDT |
0.4980 USDT |
0.4810 USDT |
| 2024-09-25 |
0.4452 USDT |
128,028.1980 MTRG |
0.4100 USDT |
0.3980 USDT |
0.5050 USDT |
0.4760 USDT |
| 2024-09-24 |
0.4102 USDT |
57,635.9714 MTRG |
0.4120 USDT |
0.3910 USDT |
0.4220 USDT |
0.4110 USDT |
| 2024-09-23 |
0.4159 USDT |
18,019.4018 MTRG |
0.4190 USDT |
0.4070 USDT |
0.4320 USDT |
0.4170 USDT |
| 2024-09-22 |
0.4281 USDT |
19,898.2438 MTRG |
0.4320 USDT |
0.4060 USDT |
0.4550 USDT |
0.4310 USDT |
| 2024-09-21 |
0.4234 USDT |
11,879.6528 MTRG |
0.4270 USDT |
0.4150 USDT |
0.4320 USDT |
0.4230 USDT |
| 2024-09-20 |
0.4342 USDT |
15,359.0842 MTRG |
0.4400 USDT |
0.4160 USDT |
0.4550 USDT |
0.4300 USDT |
| 2024-09-19 |
0.4554 USDT |
73,015.3167 MTRG |
0.4520 USDT |
0.4370 USDT |
0.4700 USDT |
0.4400 USDT |
| 2024-09-18 |
0.4527 USDT |
92,584.5031 MTRG |
0.4470 USDT |
0.4420 USDT |
0.4660 USDT |
0.4480 USDT |
| 2024-09-17 |
0.4462 USDT |
58,047.4624 MTRG |
0.4510 USDT |
0.4360 USDT |
0.4570 USDT |
0.4500 USDT |
| 2024-09-16 |
0.4748 USDT |
81,539.2323 MTRG |
0.5020 USDT |
0.4410 USDT |
0.5040 USDT |
0.4480 USDT |
| 2024-09-15 |
0.5037 USDT |
71,748.4432 MTRG |
0.4890 USDT |
0.4880 USDT |
0.5290 USDT |
0.5060 USDT |
| 2024-09-14 |
0.4653 USDT |
74,327.4993 MTRG |
0.4540 USDT |
0.4500 USDT |
0.5140 USDT |
0.4830 USDT |
| 2024-09-13 |
0.4448 USDT |
105,229.9506 MTRG |
0.4500 USDT |
0.4370 USDT |
0.4830 USDT |
0.4520 USDT |
| 2024-09-12 |
0.4469 USDT |
128,938.0632 MTRG |
0.4440 USDT |
0.4220 USDT |
0.5000 USDT |
0.4500 USDT |
| 2024-09-11 |
0.4365 USDT |
86,698.6259 MTRG |
0.4320 USDT |
0.4270 USDT |
0.4820 USDT |
0.4450 USDT |
| 2024-09-10 |
0.4318 USDT |
59,891.1801 MTRG |
0.4260 USDT |
0.4220 USDT |
0.4540 USDT |
0.4340 USDT |
| 2024-09-09 |
0.4097 USDT |
16,434.9057 MTRG |
0.4100 USDT |
0.3980 USDT |
0.4240 USDT |
0.4210 USDT |
| 2024-09-08 |
0.3989 USDT |
22,838.5586 MTRG |
0.4030 USDT |
0.3860 USDT |
0.4110 USDT |
0.4070 USDT |
| 2024-09-07 |
0.4050 USDT |
54,225.2217 MTRG |
0.4040 USDT |
0.3790 USDT |
0.4290 USDT |
0.4090 USDT |
| 2024-09-06 |
0.4324 USDT |
92,444.4153 MTRG |
0.4330 USDT |
0.4150 USDT |
0.4650 USDT |
0.4270 USDT |
| 2024-09-05 |
0.4439 USDT |
43,423.6688 MTRG |
0.4520 USDT |
0.4290 USDT |
0.4550 USDT |
0.4330 USDT |
| 2024-09-04 |
0.4537 USDT |
65,555.8052 MTRG |
0.4640 USDT |
0.4350 USDT |
0.4700 USDT |
0.4550 USDT |
| 2024-09-03 |
0.5108 USDT |
14,478.7682 MTRG |
0.5150 USDT |
0.4950 USDT |
0.5250 USDT |
0.4950 USDT |
| 2024-09-02 |
0.5105 USDT |
9,499.0236 MTRG |
0.5170 USDT |
0.5040 USDT |
0.5210 USDT |
0.5160 USDT |
| 2024-09-01 |
0.5091 USDT |
41,305.2513 MTRG |
0.4990 USDT |
0.4910 USDT |
0.5270 USDT |
0.5170 USDT |
| 2024-08-31 |
0.4982 USDT |
40,893.5544 MTRG |
0.4920 USDT |
0.4900 USDT |
0.5100 USDT |
0.5010 USDT |
| 2024-08-30 |
0.5019 USDT |
49,727.5391 MTRG |
0.5110 USDT |
0.4860 USDT |
0.5120 USDT |
0.4930 USDT |
| 2024-08-29 |
0.5345 USDT |
73,684.8181 MTRG |
0.5480 USDT |
0.5000 USDT |
0.5520 USDT |
0.5180 USDT |
| 2024-08-28 |
0.5506 USDT |
32,104.2497 MTRG |
0.5620 USDT |
0.5380 USDT |
0.5630 USDT |
0.5490 USDT |
| 2024-08-27 |
0.5601 USDT |
30,607.8092 MTRG |
0.5560 USDT |
0.5510 USDT |
0.5780 USDT |
0.5660 USDT |
| 2024-08-26 |
0.5506 USDT |
73,281.6018 MTRG |
0.5610 USDT |
0.5420 USDT |
0.5640 USDT |
0.5520 USDT |
| 2024-08-25 |
0.5411 USDT |
65,943.3314 MTRG |
0.5420 USDT |
0.5280 USDT |
0.5640 USDT |
0.5640 USDT |
| 2024-08-24 |
0.5405 USDT |
49,609.3599 MTRG |
0.5470 USDT |
0.5260 USDT |
0.5470 USDT |
0.5370 USDT |
| 2024-08-23 |
0.5331 USDT |
107,866.5782 MTRG |
0.5140 USDT |
0.5130 USDT |
0.5880 USDT |
0.5560 USDT |
| 2024-08-22 |
0.5166 USDT |
100,524.9457 MTRG |
0.5140 USDT |
0.5070 USDT |
0.5520 USDT |
0.5130 USDT |
| 2024-08-21 |
0.5173 USDT |
91,604.5062 MTRG |
0.5170 USDT |
0.5110 USDT |
0.5470 USDT |
0.5160 USDT |
| 2024-08-20 |
0.5148 USDT |
50,032.9701 MTRG |
0.5080 USDT |
0.5050 USDT |
0.5320 USDT |
0.5150 USDT |
| 2024-08-19 |
0.5138 USDT |
85,681.4028 MTRG |
0.5130 USDT |
0.4990 USDT |
0.5230 USDT |
0.5090 USDT |
| 2024-08-18 |
0.5135 USDT |
54,080.5826 MTRG |
0.5140 USDT |
0.5040 USDT |
0.5230 USDT |
0.5150 USDT |
| 2024-08-17 |
0.5255 USDT |
51,366.5389 MTRG |
0.5270 USDT |
0.5090 USDT |
0.5320 USDT |
0.5140 USDT |
| 2024-08-16 |
0.5287 USDT |
78,091.2584 MTRG |
0.5290 USDT |
0.5240 USDT |
0.5480 USDT |
0.5240 USDT |