Crypto exchange Kucoin

Market Meter Governance (MTRG) / Tether (USDT)

Identifier on Kucoin: MTRG-USDT
12...212223
Date Price Volume Open Low High Close
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
2021-11-19 7.4274 USDT 83,869.1330 MTRG 7.0500 USDT 6.5500 USDT 8.5600 USDT 7.9600 USDT
2021-11-18 7.6073 USDT 52,261.7594 MTRG 8.0800 USDT 6.8900 USDT 8.2200 USDT 7.1000 USDT
2021-11-17 7.8976 USDT 41,238.5238 MTRG 8.1800 USDT 7.5100 USDT 8.2200 USDT 8.0500 USDT
2021-11-16 8.1249 USDT 67,902.9953 MTRG 8.6500 USDT 7.2500 USDT 8.6900 USDT 8.1300 USDT
2021-11-15 8.4328 USDT 46,593.7058 MTRG 8.3300 USDT 8.0000 USDT 8.9000 USDT 8.4400 USDT
2021-11-14 8.8509 USDT 73,602.9201 MTRG 8.6900 USDT 8.1900 USDT 9.4000 USDT 8.3200 USDT
2021-11-13 8.7696 USDT 80,517.7383 MTRG 8.4600 USDT 8.2000 USDT 9.5000 USDT 8.6500 USDT
2021-11-12 8.6128 USDT 56,081.8609 MTRG 8.9600 USDT 8.1500 USDT 9.2600 USDT 8.3600 USDT
2021-11-11 8.7776 USDT 70,795.3049 MTRG 8.5000 USDT 8.2000 USDT 9.2000 USDT 8.7800 USDT
2021-11-10 8.1947 USDT 107,575.2290 MTRG 8.8300 USDT 7.6400 USDT 8.8300 USDT 8.3200 USDT
2021-11-09 9.5255 USDT 71,111.4436 MTRG 9.8400 USDT 8.9500 USDT 10.3800 USDT 9.3300 USDT
2021-11-08 9.6815 USDT 291,111.8453 MTRG 9.1300 USDT 8.1100 USDT 11.3600 USDT 10.1000 USDT
2021-11-07 7.9973 USDT 119,571.8945 MTRG 7.1500 USDT 6.9500 USDT 9.1200 USDT 8.9100 USDT
2021-11-06 7.3337 USDT 38,844.8715 MTRG 7.1100 USDT 7.0500 USDT 7.6300 USDT 7.3000 USDT
2021-11-05 7.2033 USDT 79,960.9212 MTRG 7.3600 USDT 6.5400 USDT 7.9500 USDT 7.1000 USDT
2021-11-04 8.0992 USDT 144,396.7129 MTRG 8.3900 USDT 7.0300 USDT 9.1800 USDT 7.6100 USDT
2021-11-03 10.8726 USDT 792,025.8577 MTRG 9.8000 USDT 8.2000 USDT 14.6100 USDT 8.8100 USDT
2021-11-02 10.9425 USDT 1,004,657.8745 MTRG 4.0000 USDT 1.5000 USDT 20.0000 USDT 9.9000 USDT
12...212223