Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
2.2176 USDT |
368,217.9899 MTRG |
2.3200 USDT |
2.0600 USDT |
2.4210 USDT |
2.1600 USDT |
| 2022-03-29 |
2.2052 USDT |
684,040.7466 MTRG |
1.7700 USDT |
1.6970 USDT |
2.5900 USDT |
2.3420 USDT |
| 2022-03-28 |
1.9134 USDT |
236,702.7422 MTRG |
1.6510 USDT |
1.6510 USDT |
2.1510 USDT |
1.7870 USDT |
| 2022-03-27 |
1.5882 USDT |
154,934.9090 MTRG |
1.7000 USDT |
1.4800 USDT |
1.7100 USDT |
1.6700 USDT |
| 2022-03-26 |
1.7207 USDT |
241,959.8663 MTRG |
1.9570 USDT |
1.5800 USDT |
1.9660 USDT |
1.6990 USDT |
| 2022-03-25 |
1.9493 USDT |
661,570.3095 MTRG |
1.5080 USDT |
1.4630 USDT |
2.5000 USDT |
1.9820 USDT |
| 2022-03-24 |
1.4191 USDT |
68,010.5797 MTRG |
1.3900 USDT |
1.3400 USDT |
1.5590 USDT |
1.4600 USDT |
| 2022-03-23 |
1.3841 USDT |
77,936.4663 MTRG |
1.3720 USDT |
1.3460 USDT |
1.4400 USDT |
1.3790 USDT |
| 2022-03-22 |
1.3094 USDT |
103,370.1702 MTRG |
1.2610 USDT |
1.2320 USDT |
1.4280 USDT |
1.3400 USDT |
| 2022-03-21 |
1.2093 USDT |
66,380.4113 MTRG |
1.2100 USDT |
1.1520 USDT |
1.2790 USDT |
1.2500 USDT |
| 2022-03-20 |
1.2490 USDT |
56,679.9308 MTRG |
1.2730 USDT |
1.2100 USDT |
1.3400 USDT |
1.2190 USDT |
| 2022-03-19 |
1.2774 USDT |
40,499.9162 MTRG |
1.2270 USDT |
1.2190 USDT |
1.3200 USDT |
1.2700 USDT |
| 2022-03-18 |
1.1340 USDT |
113,410.7360 MTRG |
1.1030 USDT |
1.0810 USDT |
1.2600 USDT |
1.2480 USDT |
| 2022-03-17 |
1.1509 USDT |
71,525.0970 MTRG |
1.1770 USDT |
1.1000 USDT |
1.2190 USDT |
1.1360 USDT |
| 2022-03-16 |
1.0874 USDT |
84,518.8878 MTRG |
1.0440 USDT |
1.0010 USDT |
1.2040 USDT |
1.0850 USDT |
| 2022-03-15 |
1.0814 USDT |
66,424.1437 MTRG |
1.1000 USDT |
1.0120 USDT |
1.1790 USDT |
1.0370 USDT |
| 2022-03-14 |
1.1296 USDT |
33,727.2885 MTRG |
1.1200 USDT |
1.0920 USDT |
1.1950 USDT |
1.1000 USDT |
| 2022-03-13 |
1.1683 USDT |
21,104.0949 MTRG |
1.1700 USDT |
1.1120 USDT |
1.2300 USDT |
1.1340 USDT |
| 2022-03-12 |
1.1567 USDT |
71,615.0721 MTRG |
1.2580 USDT |
1.0950 USDT |
1.2930 USDT |
1.1640 USDT |
| 2022-03-11 |
1.2205 USDT |
21,708.1932 MTRG |
1.2120 USDT |
1.1500 USDT |
1.2830 USDT |
1.2250 USDT |
| 2022-03-10 |
1.2944 USDT |
28,042.1043 MTRG |
1.3460 USDT |
1.2080 USDT |
1.4000 USDT |
1.2570 USDT |
| 2022-03-09 |
1.4190 USDT |
54,165.2926 MTRG |
1.3870 USDT |
1.3520 USDT |
1.5270 USDT |
1.3860 USDT |
| 2022-03-08 |
1.2414 USDT |
35,295.9986 MTRG |
1.1300 USDT |
1.1120 USDT |
1.3720 USDT |
1.2980 USDT |
| 2022-03-07 |
1.1762 USDT |
25,308.6781 MTRG |
1.2050 USDT |
1.0840 USDT |
1.2290 USDT |
1.1690 USDT |
| 2022-03-06 |
1.2964 USDT |
36,923.9302 MTRG |
1.3100 USDT |
1.2100 USDT |
1.3700 USDT |
1.2320 USDT |
| 2022-03-05 |
1.2652 USDT |
37,018.3806 MTRG |
1.2310 USDT |
1.1800 USDT |
1.3700 USDT |
1.2600 USDT |
| 2022-03-04 |
1.2704 USDT |
29,311.1420 MTRG |
1.3500 USDT |
1.1900 USDT |
1.3600 USDT |
1.2400 USDT |
| 2022-03-03 |
1.3973 USDT |
53,646.7603 MTRG |
1.4900 USDT |
1.3200 USDT |
1.5100 USDT |
1.3400 USDT |
| 2022-03-02 |
1.5841 USDT |
47,526.6922 MTRG |
1.6300 USDT |
1.4800 USDT |
1.7100 USDT |
1.4900 USDT |
| 2022-03-01 |
1.6212 USDT |
73,633.6010 MTRG |
1.5200 USDT |
1.4900 USDT |
1.7500 USDT |
1.5200 USDT |
| 2022-02-28 |
1.4082 USDT |
37,674.3983 MTRG |
1.3400 USDT |
1.3300 USDT |
1.5000 USDT |
1.4600 USDT |
| 2022-02-27 |
1.4073 USDT |
46,615.3009 MTRG |
1.4100 USDT |
1.3400 USDT |
1.5000 USDT |
1.3600 USDT |
| 2022-02-26 |
1.4393 USDT |
29,334.6747 MTRG |
1.3700 USDT |
1.3600 USDT |
1.5000 USDT |
1.3900 USDT |
| 2022-02-25 |
1.3823 USDT |
37,947.1636 MTRG |
1.3100 USDT |
1.3100 USDT |
1.5200 USDT |
1.3900 USDT |
| 2022-02-24 |
1.3389 USDT |
84,012.0202 MTRG |
1.5900 USDT |
1.1500 USDT |
1.6800 USDT |
1.3300 USDT |
| 2022-02-23 |
1.5809 USDT |
41,424.5341 MTRG |
1.5400 USDT |
1.4600 USDT |
1.7200 USDT |
1.6700 USDT |
| 2022-02-22 |
1.5492 USDT |
41,701.8256 MTRG |
1.5600 USDT |
1.4700 USDT |
1.6500 USDT |
1.5400 USDT |
| 2022-02-21 |
1.6762 USDT |
57,201.7987 MTRG |
1.6100 USDT |
1.5800 USDT |
1.9900 USDT |
1.5800 USDT |
| 2022-02-20 |
1.6825 USDT |
47,242.1888 MTRG |
1.8600 USDT |
1.5900 USDT |
1.8600 USDT |
1.6100 USDT |
| 2022-02-19 |
1.8063 USDT |
68,610.9483 MTRG |
1.7400 USDT |
1.6800 USDT |
2.1000 USDT |
1.8300 USDT |
| 2022-02-18 |
1.8691 USDT |
35,162.8457 MTRG |
1.9000 USDT |
1.7800 USDT |
1.9700 USDT |
1.7900 USDT |
| 2022-02-17 |
2.0212 USDT |
62,771.0450 MTRG |
2.1000 USDT |
1.8800 USDT |
2.1300 USDT |
1.9100 USDT |
| 2022-02-16 |
2.1433 USDT |
40,189.3985 MTRG |
2.2400 USDT |
2.0300 USDT |
2.2400 USDT |
2.0900 USDT |
| 2022-02-15 |
2.2348 USDT |
60,309.6439 MTRG |
2.1200 USDT |
2.1000 USDT |
2.4000 USDT |
2.2200 USDT |
| 2022-02-14 |
2.0660 USDT |
24,101.2530 MTRG |
2.0600 USDT |
2.0100 USDT |
2.1500 USDT |
2.0200 USDT |
| 2022-02-13 |
2.1686 USDT |
19,604.0976 MTRG |
2.2000 USDT |
2.0500 USDT |
2.2600 USDT |
2.1200 USDT |
| 2022-02-12 |
2.1834 USDT |
49,902.0912 MTRG |
2.2000 USDT |
2.0600 USDT |
2.3300 USDT |
2.1800 USDT |
| 2022-02-11 |
2.3761 USDT |
86,875.1877 MTRG |
2.5300 USDT |
2.1800 USDT |
2.5800 USDT |
2.2400 USDT |
| 2022-02-10 |
2.5836 USDT |
66,849.6036 MTRG |
2.7100 USDT |
2.3900 USDT |
2.7400 USDT |
2.6000 USDT |
| 2022-02-09 |
2.7562 USDT |
73,840.3180 MTRG |
2.7500 USDT |
2.5900 USDT |
2.8800 USDT |
2.8500 USDT |