Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
0.4653 USDT |
74,327.4993 MTRG |
0.4540 USDT |
0.4500 USDT |
0.5140 USDT |
0.4830 USDT |
| 2024-09-13 |
0.4448 USDT |
105,229.9506 MTRG |
0.4500 USDT |
0.4370 USDT |
0.4830 USDT |
0.4520 USDT |
| 2024-09-12 |
0.4469 USDT |
128,938.0632 MTRG |
0.4440 USDT |
0.4220 USDT |
0.5000 USDT |
0.4500 USDT |
| 2024-09-11 |
0.4365 USDT |
86,698.6259 MTRG |
0.4320 USDT |
0.4270 USDT |
0.4820 USDT |
0.4450 USDT |
| 2024-09-10 |
0.4318 USDT |
59,891.1801 MTRG |
0.4260 USDT |
0.4220 USDT |
0.4540 USDT |
0.4340 USDT |
| 2024-09-09 |
0.4097 USDT |
16,434.9057 MTRG |
0.4100 USDT |
0.3980 USDT |
0.4240 USDT |
0.4210 USDT |
| 2024-09-08 |
0.3989 USDT |
22,838.5586 MTRG |
0.4030 USDT |
0.3860 USDT |
0.4110 USDT |
0.4070 USDT |
| 2024-09-07 |
0.4050 USDT |
54,225.2217 MTRG |
0.4040 USDT |
0.3790 USDT |
0.4290 USDT |
0.4090 USDT |
| 2024-09-06 |
0.4324 USDT |
92,444.4153 MTRG |
0.4330 USDT |
0.4150 USDT |
0.4650 USDT |
0.4270 USDT |
| 2024-09-05 |
0.4439 USDT |
43,423.6688 MTRG |
0.4520 USDT |
0.4290 USDT |
0.4550 USDT |
0.4330 USDT |
| 2024-09-04 |
0.4537 USDT |
65,555.8052 MTRG |
0.4640 USDT |
0.4350 USDT |
0.4700 USDT |
0.4550 USDT |
| 2024-09-03 |
0.5108 USDT |
14,478.7682 MTRG |
0.5150 USDT |
0.4950 USDT |
0.5250 USDT |
0.4950 USDT |
| 2024-09-02 |
0.5105 USDT |
9,499.0236 MTRG |
0.5170 USDT |
0.5040 USDT |
0.5210 USDT |
0.5160 USDT |
| 2024-09-01 |
0.5091 USDT |
41,305.2513 MTRG |
0.4990 USDT |
0.4910 USDT |
0.5270 USDT |
0.5170 USDT |
| 2024-08-31 |
0.4982 USDT |
40,893.5544 MTRG |
0.4920 USDT |
0.4900 USDT |
0.5100 USDT |
0.5010 USDT |
| 2024-08-30 |
0.5019 USDT |
49,727.5391 MTRG |
0.5110 USDT |
0.4860 USDT |
0.5120 USDT |
0.4930 USDT |
| 2024-08-29 |
0.5345 USDT |
73,684.8181 MTRG |
0.5480 USDT |
0.5000 USDT |
0.5520 USDT |
0.5180 USDT |
| 2024-08-28 |
0.5506 USDT |
32,104.2497 MTRG |
0.5620 USDT |
0.5380 USDT |
0.5630 USDT |
0.5490 USDT |
| 2024-08-27 |
0.5601 USDT |
30,607.8092 MTRG |
0.5560 USDT |
0.5510 USDT |
0.5780 USDT |
0.5660 USDT |
| 2024-08-26 |
0.5506 USDT |
73,281.6018 MTRG |
0.5610 USDT |
0.5420 USDT |
0.5640 USDT |
0.5520 USDT |
| 2024-08-25 |
0.5411 USDT |
65,943.3314 MTRG |
0.5420 USDT |
0.5280 USDT |
0.5640 USDT |
0.5640 USDT |
| 2024-08-24 |
0.5405 USDT |
49,609.3599 MTRG |
0.5470 USDT |
0.5260 USDT |
0.5470 USDT |
0.5370 USDT |
| 2024-08-23 |
0.5331 USDT |
107,866.5782 MTRG |
0.5140 USDT |
0.5130 USDT |
0.5880 USDT |
0.5560 USDT |
| 2024-08-22 |
0.5166 USDT |
100,524.9457 MTRG |
0.5140 USDT |
0.5070 USDT |
0.5520 USDT |
0.5130 USDT |
| 2024-08-21 |
0.5173 USDT |
91,604.5062 MTRG |
0.5170 USDT |
0.5110 USDT |
0.5470 USDT |
0.5160 USDT |
| 2024-08-20 |
0.5148 USDT |
50,032.9701 MTRG |
0.5080 USDT |
0.5050 USDT |
0.5320 USDT |
0.5150 USDT |
| 2024-08-19 |
0.5138 USDT |
85,681.4028 MTRG |
0.5130 USDT |
0.4990 USDT |
0.5230 USDT |
0.5090 USDT |
| 2024-08-18 |
0.5135 USDT |
54,080.5826 MTRG |
0.5140 USDT |
0.5040 USDT |
0.5230 USDT |
0.5150 USDT |
| 2024-08-17 |
0.5255 USDT |
51,366.5389 MTRG |
0.5270 USDT |
0.5090 USDT |
0.5320 USDT |
0.5140 USDT |
| 2024-08-16 |
0.5287 USDT |
78,091.2584 MTRG |
0.5290 USDT |
0.5240 USDT |
0.5480 USDT |
0.5240 USDT |
| 2024-08-15 |
0.5319 USDT |
59,905.5621 MTRG |
0.5280 USDT |
0.5250 USDT |
0.5460 USDT |
0.5370 USDT |
| 2024-08-14 |
0.5309 USDT |
43,728.8939 MTRG |
0.5170 USDT |
0.5140 USDT |
0.5400 USDT |
0.5340 USDT |
| 2024-08-13 |
0.5280 USDT |
35,565.4644 MTRG |
0.5330 USDT |
0.5090 USDT |
0.5350 USDT |
0.5160 USDT |
| 2024-08-12 |
0.5206 USDT |
57,446.7198 MTRG |
0.5060 USDT |
0.5040 USDT |
0.5470 USDT |
0.5320 USDT |
| 2024-08-11 |
0.5224 USDT |
121,800.5245 MTRG |
0.5370 USDT |
0.5000 USDT |
0.5440 USDT |
0.5050 USDT |
| 2024-08-10 |
0.4838 USDT |
65,046.8942 MTRG |
0.4770 USDT |
0.4610 USDT |
0.5110 USDT |
0.5030 USDT |
| 2024-08-09 |
0.4780 USDT |
90,588.3172 MTRG |
0.4860 USDT |
0.4560 USDT |
0.4960 USDT |
0.4830 USDT |
| 2024-08-08 |
0.4729 USDT |
94,632.1695 MTRG |
0.4540 USDT |
0.4540 USDT |
0.4970 USDT |
0.4830 USDT |
| 2024-08-07 |
0.4839 USDT |
83,481.1582 MTRG |
0.4920 USDT |
0.4620 USDT |
0.4980 USDT |
0.4700 USDT |
| 2024-08-06 |
0.5061 USDT |
80,533.8351 MTRG |
0.5070 USDT |
0.4780 USDT |
0.5400 USDT |
0.5050 USDT |
| 2024-08-05 |
0.5179 USDT |
121,638.6596 MTRG |
0.5810 USDT |
0.4880 USDT |
0.5810 USDT |
0.5090 USDT |
| 2024-08-04 |
0.5830 USDT |
30,050.9114 MTRG |
0.6090 USDT |
0.5670 USDT |
0.6090 USDT |
0.5790 USDT |
| 2024-08-03 |
0.6377 USDT |
29,399.5403 MTRG |
0.6340 USDT |
0.6280 USDT |
0.6490 USDT |
0.6430 USDT |
| 2024-08-02 |
0.6433 USDT |
46,363.4987 MTRG |
0.6450 USDT |
0.6250 USDT |
0.6680 USDT |
0.6380 USDT |
| 2024-08-01 |
0.6655 USDT |
69,260.1300 MTRG |
0.6770 USDT |
0.6310 USDT |
0.6890 USDT |
0.6500 USDT |
| 2024-07-31 |
0.6781 USDT |
27,651.7017 MTRG |
0.6810 USDT |
0.6680 USDT |
0.6930 USDT |
0.6750 USDT |
| 2024-07-30 |
0.6755 USDT |
73,108.1487 MTRG |
0.6590 USDT |
0.6540 USDT |
0.6970 USDT |
0.6830 USDT |
| 2024-07-29 |
0.6634 USDT |
81,296.2480 MTRG |
0.6710 USDT |
0.6410 USDT |
0.6830 USDT |
0.6550 USDT |
| 2024-07-28 |
0.6816 USDT |
62,948.2202 MTRG |
0.6900 USDT |
0.6600 USDT |
0.6960 USDT |
0.6730 USDT |
| 2024-07-27 |
0.6830 USDT |
64,863.8149 MTRG |
0.6870 USDT |
0.6640 USDT |
0.6950 USDT |
0.6840 USDT |