Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
4.6549 USDT |
30,717.5476 MTRG |
4.7300 USDT |
4.2100 USDT |
4.9800 USDT |
4.4300 USDT |
| 2022-01-07 |
4.7818 USDT |
31,746.2009 MTRG |
5.1000 USDT |
4.5000 USDT |
5.1800 USDT |
4.5300 USDT |
| 2022-01-06 |
4.6594 USDT |
74,144.3050 MTRG |
4.4400 USDT |
4.1000 USDT |
5.2500 USDT |
5.0600 USDT |
| 2022-01-05 |
5.0616 USDT |
42,574.9957 MTRG |
4.8700 USDT |
4.7300 USDT |
5.2700 USDT |
4.7300 USDT |
| 2022-01-04 |
5.1190 USDT |
22,843.2541 MTRG |
5.0400 USDT |
4.9400 USDT |
5.3500 USDT |
5.0000 USDT |
| 2022-01-03 |
4.9719 USDT |
38,698.7820 MTRG |
4.9800 USDT |
4.8600 USDT |
5.1100 USDT |
5.0600 USDT |
| 2022-01-02 |
5.0193 USDT |
19,131.7788 MTRG |
5.0500 USDT |
4.8700 USDT |
5.1600 USDT |
5.0800 USDT |
| 2022-01-01 |
5.0122 USDT |
11,935.1196 MTRG |
4.9800 USDT |
4.8700 USDT |
5.1800 USDT |
4.9700 USDT |
| 2021-12-31 |
5.1135 USDT |
47,688.0681 MTRG |
5.3200 USDT |
4.7900 USDT |
5.3300 USDT |
4.9500 USDT |
| 2021-12-30 |
5.5734 USDT |
20,185.6349 MTRG |
5.6700 USDT |
5.4100 USDT |
5.7600 USDT |
5.5000 USDT |
| 2021-12-29 |
5.7389 USDT |
24,092.3570 MTRG |
5.7800 USDT |
5.4800 USDT |
5.9800 USDT |
5.8000 USDT |
| 2021-12-28 |
6.4385 USDT |
31,936.1806 MTRG |
6.4100 USDT |
5.7500 USDT |
6.7600 USDT |
5.8200 USDT |
| 2021-12-27 |
6.8214 USDT |
25,621.2465 MTRG |
6.8800 USDT |
6.4200 USDT |
7.2300 USDT |
6.5000 USDT |
| 2021-12-26 |
6.9859 USDT |
58,807.0631 MTRG |
6.9900 USDT |
6.1000 USDT |
8.4400 USDT |
6.8400 USDT |
| 2021-12-25 |
6.7678 USDT |
33,152.2586 MTRG |
6.5200 USDT |
6.2200 USDT |
7.4400 USDT |
7.1500 USDT |
| 2021-12-24 |
6.7552 USDT |
66,527.9449 MTRG |
6.7200 USDT |
6.2400 USDT |
7.5000 USDT |
6.8200 USDT |
| 2021-12-23 |
6.1028 USDT |
125,954.7084 MTRG |
4.7400 USDT |
4.6100 USDT |
7.1400 USDT |
6.8600 USDT |
| 2021-12-22 |
4.7636 USDT |
38,490.4253 MTRG |
4.4800 USDT |
4.4200 USDT |
5.0900 USDT |
4.7400 USDT |
| 2021-12-21 |
4.3160 USDT |
35,486.0147 MTRG |
4.1100 USDT |
4.0400 USDT |
4.6100 USDT |
4.5000 USDT |
| 2021-12-20 |
4.2511 USDT |
53,226.1127 MTRG |
4.7200 USDT |
3.9300 USDT |
4.9000 USDT |
4.1900 USDT |