Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-19 |
4.8427 USDT |
16,623.9638 MTRG |
4.9000 USDT |
4.6300 USDT |
5.0600 USDT |
4.7300 USDT |
| 2021-12-18 |
4.9557 USDT |
6,479.1766 MTRG |
5.0100 USDT |
4.8000 USDT |
5.0900 USDT |
4.8000 USDT |
| 2021-12-17 |
5.3454 USDT |
19,568.2174 MTRG |
5.5800 USDT |
4.9200 USDT |
5.7400 USDT |
5.0000 USDT |
| 2021-12-16 |
5.6471 USDT |
44,503.1386 MTRG |
5.7400 USDT |
5.3100 USDT |
6.1900 USDT |
5.7200 USDT |
| 2021-12-15 |
5.5080 USDT |
19,290.5178 MTRG |
5.5400 USDT |
5.3500 USDT |
5.7200 USDT |
5.5000 USDT |
| 2021-12-14 |
5.7448 USDT |
23,707.5219 MTRG |
5.7100 USDT |
5.4100 USDT |
6.3000 USDT |
5.6500 USDT |
| 2021-12-13 |
6.0842 USDT |
41,160.4161 MTRG |
6.6400 USDT |
5.5000 USDT |
6.6400 USDT |
5.7500 USDT |
| 2021-12-12 |
6.3922 USDT |
54,979.0490 MTRG |
5.7000 USDT |
5.5100 USDT |
7.1000 USDT |
6.8500 USDT |
| 2021-12-11 |
5.8025 USDT |
12,898.2014 MTRG |
6.0000 USDT |
5.5900 USDT |
6.1200 USDT |
5.7800 USDT |
| 2021-12-10 |
6.2954 USDT |
16,336.9529 MTRG |
6.3000 USDT |
6.1100 USDT |
6.6200 USDT |
6.1800 USDT |
| 2021-12-09 |
7.1075 USDT |
65,066.6869 MTRG |
6.8700 USDT |
6.4600 USDT |
7.7900 USDT |
6.5100 USDT |
| 2021-12-08 |
6.0335 USDT |
19,084.1304 MTRG |
6.1200 USDT |
5.7800 USDT |
6.2700 USDT |
6.1200 USDT |
| 2021-12-07 |
6.2179 USDT |
32,512.7935 MTRG |
6.2100 USDT |
6.0100 USDT |
6.5000 USDT |
6.1600 USDT |
| 2021-12-06 |
5.9925 USDT |
53,332.5031 MTRG |
6.8500 USDT |
5.3000 USDT |
6.9400 USDT |
6.2500 USDT |
| 2021-12-05 |
6.8943 USDT |
74,127.1889 MTRG |
7.0000 USDT |
5.5000 USDT |
7.8000 USDT |
6.9000 USDT |
| 2021-12-04 |
7.2819 USDT |
41,970.4682 MTRG |
7.8900 USDT |
6.8000 USDT |
8.0200 USDT |
7.2000 USDT |
| 2021-12-03 |
8.2864 USDT |
73,719.5193 MTRG |
8.8700 USDT |
7.0200 USDT |
9.4200 USDT |
8.0700 USDT |
| 2021-12-02 |
8.5076 USDT |
58,789.5316 MTRG |
8.3000 USDT |
8.0000 USDT |
9.5000 USDT |
8.8400 USDT |
| 2021-12-01 |
8.9248 USDT |
53,746.1274 MTRG |
9.4100 USDT |
8.1000 USDT |
9.4800 USDT |
8.4000 USDT |
| 2021-11-30 |
9.9130 USDT |
65,883.2223 MTRG |
10.1700 USDT |
9.1900 USDT |
10.8100 USDT |
9.5400 USDT |
| 2021-11-29 |
10.1188 USDT |
38,027.9628 MTRG |
9.8300 USDT |
9.7500 USDT |
10.5800 USDT |
10.0600 USDT |
| 2021-11-28 |
9.4726 USDT |
31,887.5987 MTRG |
9.9600 USDT |
9.0500 USDT |
10.0200 USDT |
9.4800 USDT |
| 2021-11-27 |
9.9960 USDT |
40,388.1126 MTRG |
9.6100 USDT |
9.3400 USDT |
10.4500 USDT |
9.9200 USDT |
| 2021-11-26 |
10.0722 USDT |
87,346.2738 MTRG |
11.5000 USDT |
8.9300 USDT |
11.8300 USDT |
9.5400 USDT |
| 2021-11-25 |
10.9883 USDT |
62,802.6972 MTRG |
10.8700 USDT |
10.1000 USDT |
11.9800 USDT |
11.0300 USDT |
| 2021-11-24 |
11.0995 USDT |
81,258.3863 MTRG |
11.6600 USDT |
10.1200 USDT |
12.0400 USDT |
11.0300 USDT |
| 2021-11-23 |
11.9561 USDT |
147,840.9763 MTRG |
12.2700 USDT |
10.8000 USDT |
13.5000 USDT |
11.7200 USDT |
| 2021-11-22 |
9.9291 USDT |
81,858.1108 MTRG |
10.7700 USDT |
9.2500 USDT |
10.9100 USDT |
9.5000 USDT |
| 2021-11-21 |
9.3219 USDT |
53,195.0011 MTRG |
9.1000 USDT |
8.7800 USDT |
9.9200 USDT |
9.3700 USDT |
| 2021-11-20 |
8.4330 USDT |
50,818.5065 MTRG |
7.9600 USDT |
7.9500 USDT |
9.1900 USDT |
8.7500 USDT |