Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
4.6418 USDT |
621,963.3633 MTRG |
4.2500 USDT |
3.8000 USDT |
5.6000 USDT |
4.9540 USDT |
| 2022-04-17 |
3.9904 USDT |
512,437.1911 MTRG |
3.2490 USDT |
3.2230 USDT |
4.7000 USDT |
4.3000 USDT |
| 2022-04-16 |
3.0573 USDT |
115,140.6930 MTRG |
3.2560 USDT |
2.9470 USDT |
3.3100 USDT |
3.0000 USDT |
| 2022-04-15 |
3.4089 USDT |
220,537.8623 MTRG |
3.8440 USDT |
3.1310 USDT |
3.8640 USDT |
3.2870 USDT |
| 2022-04-14 |
3.7423 USDT |
270,796.8886 MTRG |
3.6290 USDT |
3.4220 USDT |
4.0000 USDT |
3.8260 USDT |
| 2022-04-13 |
3.3545 USDT |
476,928.0523 MTRG |
3.3940 USDT |
2.7480 USDT |
3.8000 USDT |
3.6500 USDT |
| 2022-04-12 |
3.0417 USDT |
465,749.9588 MTRG |
3.1360 USDT |
2.6300 USDT |
3.4300 USDT |
3.1430 USDT |
| 2022-04-11 |
2.7273 USDT |
916,281.4982 MTRG |
2.2020 USDT |
2.1030 USDT |
3.4500 USDT |
2.8230 USDT |
| 2022-04-10 |
2.1104 USDT |
107,320.6311 MTRG |
2.0250 USDT |
1.9210 USDT |
2.3210 USDT |
2.1260 USDT |
| 2022-04-09 |
2.0134 USDT |
68,808.1182 MTRG |
1.9900 USDT |
1.9320 USDT |
2.1070 USDT |
2.0000 USDT |
| 2022-04-08 |
2.1941 USDT |
193,908.7976 MTRG |
2.1460 USDT |
1.9800 USDT |
2.3740 USDT |
1.9990 USDT |
| 2022-04-07 |
2.0795 USDT |
108,525.9361 MTRG |
2.0750 USDT |
1.9930 USDT |
2.1940 USDT |
2.1800 USDT |
| 2022-04-06 |
2.2122 USDT |
137,776.4584 MTRG |
2.2820 USDT |
2.0200 USDT |
2.3800 USDT |
2.0390 USDT |
| 2022-04-05 |
2.2364 USDT |
127,928.2260 MTRG |
2.2060 USDT |
2.1430 USDT |
2.3500 USDT |
2.2600 USDT |
| 2022-04-04 |
2.2226 USDT |
158,447.0715 MTRG |
2.3780 USDT |
2.0000 USDT |
2.3800 USDT |
2.2280 USDT |
| 2022-04-03 |
2.4345 USDT |
138,273.4302 MTRG |
2.4380 USDT |
2.3010 USDT |
2.5900 USDT |
2.5000 USDT |
| 2022-04-02 |
2.3696 USDT |
194,829.6659 MTRG |
2.2810 USDT |
2.2300 USDT |
2.5410 USDT |
2.3610 USDT |
| 2022-04-01 |
2.4222 USDT |
307,752.1089 MTRG |
2.6560 USDT |
2.2640 USDT |
2.6690 USDT |
2.3300 USDT |
| 2022-03-31 |
2.3818 USDT |
434,534.8645 MTRG |
2.1400 USDT |
2.1030 USDT |
2.6500 USDT |
2.3400 USDT |