Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-08 |
2.9351 USDT |
97,214.2769 MTRG |
2.9200 USDT |
2.7100 USDT |
3.1600 USDT |
2.7900 USDT |
| 2022-02-07 |
2.9032 USDT |
317,126.9256 MTRG |
2.4800 USDT |
2.3300 USDT |
3.8000 USDT |
2.8300 USDT |
| 2022-02-06 |
2.4078 USDT |
287,717.1940 MTRG |
2.5900 USDT |
1.9900 USDT |
2.7000 USDT |
2.3900 USDT |
| 2022-02-05 |
2.9220 USDT |
116,308.3638 MTRG |
2.9800 USDT |
2.5100 USDT |
3.2700 USDT |
2.7600 USDT |
| 2022-02-04 |
2.9489 USDT |
43,006.8720 MTRG |
2.7000 USDT |
2.6400 USDT |
3.4100 USDT |
3.0800 USDT |
| 2022-02-03 |
2.7867 USDT |
17,224.4065 MTRG |
2.7600 USDT |
2.7100 USDT |
2.8600 USDT |
2.7500 USDT |
| 2022-02-02 |
3.0659 USDT |
63,859.0618 MTRG |
3.1300 USDT |
2.7700 USDT |
3.4700 USDT |
2.8400 USDT |
| 2022-02-01 |
3.1378 USDT |
66,081.3013 MTRG |
3.2800 USDT |
2.9000 USDT |
3.3600 USDT |
3.1400 USDT |
| 2022-01-31 |
3.3407 USDT |
56,477.6298 MTRG |
3.1600 USDT |
3.1000 USDT |
3.9000 USDT |
3.2200 USDT |
| 2022-01-30 |
3.1638 USDT |
30,363.3077 MTRG |
3.2000 USDT |
3.0200 USDT |
3.2900 USDT |
3.1400 USDT |
| 2022-01-29 |
3.3528 USDT |
34,196.4184 MTRG |
3.3400 USDT |
3.2200 USDT |
3.5100 USDT |
3.2500 USDT |
| 2022-01-28 |
3.3477 USDT |
48,668.9836 MTRG |
3.3800 USDT |
3.2000 USDT |
3.4800 USDT |
3.3000 USDT |
| 2022-01-27 |
3.6484 USDT |
108,537.4604 MTRG |
3.6300 USDT |
3.1300 USDT |
4.8000 USDT |
3.3500 USDT |
| 2022-01-26 |
3.7817 USDT |
154,405.1878 MTRG |
3.0800 USDT |
3.0700 USDT |
4.1900 USDT |
3.6400 USDT |
| 2022-01-25 |
3.1218 USDT |
21,763.5298 MTRG |
3.1200 USDT |
3.0000 USDT |
3.2800 USDT |
3.1700 USDT |
| 2022-01-24 |
3.0527 USDT |
36,070.5028 MTRG |
3.2800 USDT |
2.8500 USDT |
3.3000 USDT |
3.0800 USDT |
| 2022-01-23 |
3.3575 USDT |
66,857.8409 MTRG |
2.9500 USDT |
2.9500 USDT |
3.7400 USDT |
3.2500 USDT |
| 2022-01-22 |
3.1904 USDT |
68,124.1239 MTRG |
3.7900 USDT |
2.6200 USDT |
3.8100 USDT |
2.7900 USDT |
| 2022-01-21 |
4.2315 USDT |
52,847.2066 MTRG |
4.8300 USDT |
3.6500 USDT |
4.8800 USDT |
3.7000 USDT |
| 2022-01-20 |
5.1236 USDT |
65,496.7777 MTRG |
4.9800 USDT |
4.8400 USDT |
5.4400 USDT |
5.3200 USDT |
| 2022-01-19 |
5.1063 USDT |
58,535.4251 MTRG |
4.5900 USDT |
4.4300 USDT |
6.1500 USDT |
5.1000 USDT |
| 2022-01-18 |
4.6866 USDT |
19,313.6093 MTRG |
4.8300 USDT |
4.4500 USDT |
4.9900 USDT |
4.6700 USDT |
| 2022-01-17 |
4.8049 USDT |
36,876.8555 MTRG |
4.6100 USDT |
4.5100 USDT |
5.2300 USDT |
4.8300 USDT |
| 2022-01-16 |
4.6329 USDT |
12,003.5879 MTRG |
4.6200 USDT |
4.5400 USDT |
4.7500 USDT |
4.6600 USDT |
| 2022-01-15 |
4.8398 USDT |
23,108.4004 MTRG |
4.9700 USDT |
4.6100 USDT |
5.0800 USDT |
4.6200 USDT |
| 2022-01-14 |
5.1898 USDT |
27,300.2465 MTRG |
5.1500 USDT |
4.9800 USDT |
5.5000 USDT |
5.0900 USDT |
| 2022-01-13 |
5.3472 USDT |
38,676.0923 MTRG |
5.2100 USDT |
4.9700 USDT |
6.3500 USDT |
5.2000 USDT |
| 2022-01-12 |
5.0821 USDT |
42,168.4197 MTRG |
4.7600 USDT |
4.7500 USDT |
5.4700 USDT |
5.3200 USDT |
| 2022-01-11 |
4.4919 USDT |
23,840.6945 MTRG |
4.3800 USDT |
4.3400 USDT |
4.7100 USDT |
4.6500 USDT |
| 2022-01-10 |
4.3769 USDT |
25,067.5590 MTRG |
4.2500 USDT |
4.2000 USDT |
4.6100 USDT |
4.3500 USDT |
| 2022-01-09 |
4.3567 USDT |
18,269.3244 MTRG |
4.4300 USDT |
4.2000 USDT |
4.5000 USDT |
4.3600 USDT |