Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-26 |
0.6916 USDT |
69,506.7901 MTRG |
0.6980 USDT |
0.6630 USDT |
0.7060 USDT |
0.6830 USDT |
| 2024-07-25 |
0.6957 USDT |
97,645.9406 MTRG |
0.7120 USDT |
0.6760 USDT |
0.7130 USDT |
0.6970 USDT |
| 2024-07-24 |
0.6923 USDT |
22,450.5165 MTRG |
0.6950 USDT |
0.6630 USDT |
0.7200 USDT |
0.7110 USDT |
| 2024-07-23 |
0.7063 USDT |
23,903.8519 MTRG |
0.7300 USDT |
0.6900 USDT |
0.7360 USDT |
0.6960 USDT |
| 2024-07-22 |
0.7452 USDT |
27,836.8919 MTRG |
0.7700 USDT |
0.7210 USDT |
0.7820 USDT |
0.7300 USDT |
| 2024-07-21 |
0.7894 USDT |
17,140.4837 MTRG |
0.8100 USDT |
0.7780 USDT |
0.8120 USDT |
0.7880 USDT |
| 2024-07-20 |
0.8415 USDT |
8,460.0212 MTRG |
0.8490 USDT |
0.8290 USDT |
0.8650 USDT |
0.8320 USDT |
| 2024-07-19 |
0.8190 USDT |
79,836.6580 MTRG |
0.7850 USDT |
0.7800 USDT |
0.8810 USDT |
0.8420 USDT |
| 2024-07-18 |
0.7859 USDT |
40,838.1270 MTRG |
0.7940 USDT |
0.7760 USDT |
0.7940 USDT |
0.7850 USDT |
| 2024-07-17 |
0.8032 USDT |
64,239.1373 MTRG |
0.7960 USDT |
0.7890 USDT |
0.8280 USDT |
0.7920 USDT |
| 2024-07-16 |
0.7838 USDT |
52,517.2864 MTRG |
0.7930 USDT |
0.7660 USDT |
0.8460 USDT |
0.7800 USDT |
| 2024-07-15 |
0.7629 USDT |
44,990.1857 MTRG |
0.7550 USDT |
0.7520 USDT |
0.7900 USDT |
0.7870 USDT |
| 2024-07-14 |
0.7539 USDT |
2,981.8049 MTRG |
0.7540 USDT |
0.7480 USDT |
0.7660 USDT |
0.7490 USDT |
| 2024-07-13 |
0.7432 USDT |
15,062.9352 MTRG |
0.7520 USDT |
0.7180 USDT |
0.7740 USDT |
0.7610 USDT |
| 2024-07-12 |
0.7569 USDT |
8,766.5384 MTRG |
0.7790 USDT |
0.7390 USDT |
0.7850 USDT |
0.7550 USDT |
| 2024-07-11 |
0.7702 USDT |
4,138.7829 MTRG |
0.7880 USDT |
0.7550 USDT |
0.8050 USDT |
0.7690 USDT |
| 2024-07-10 |
0.7986 USDT |
11,627.8609 MTRG |
0.7700 USDT |
0.7530 USDT |
0.8530 USDT |
0.7730 USDT |
| 2024-07-09 |
0.7739 USDT |
10,443.6576 MTRG |
0.7840 USDT |
0.7550 USDT |
0.7980 USDT |
0.7630 USDT |
| 2024-07-08 |
0.7843 USDT |
4,448.7579 MTRG |
0.8060 USDT |
0.7770 USDT |
0.8060 USDT |
0.7830 USDT |
| 2024-07-07 |
0.7936 USDT |
2,952.0283 MTRG |
0.8070 USDT |
0.7900 USDT |
0.8150 USDT |
0.7920 USDT |
| 2024-07-06 |
0.7900 USDT |
4,523.4831 MTRG |
0.7960 USDT |
0.7720 USDT |
0.8030 USDT |
0.7950 USDT |
| 2024-07-05 |
0.7966 USDT |
17,887.7277 MTRG |
0.8270 USDT |
0.7660 USDT |
0.8310 USDT |
0.7890 USDT |
| 2024-07-04 |
0.8455 USDT |
10,363.3409 MTRG |
0.8720 USDT |
0.8260 USDT |
0.8730 USDT |
0.8430 USDT |
| 2024-07-03 |
0.8781 USDT |
95,485.0799 MTRG |
0.8800 USDT |
0.8550 USDT |
0.8880 USDT |
0.8730 USDT |
| 2024-07-02 |
0.8829 USDT |
83,307.5707 MTRG |
0.8770 USDT |
0.8540 USDT |
0.9050 USDT |
0.8830 USDT |
| 2024-07-01 |
0.9094 USDT |
40,182.7432 MTRG |
0.8910 USDT |
0.8770 USDT |
0.9480 USDT |
0.8850 USDT |
| 2024-06-30 |
0.8882 USDT |
70,305.4630 MTRG |
0.9000 USDT |
0.8800 USDT |
0.9050 USDT |
0.8840 USDT |
| 2024-06-29 |
0.8925 USDT |
107,898.5693 MTRG |
0.8800 USDT |
0.8700 USDT |
0.9150 USDT |
0.8960 USDT |
| 2024-06-28 |
0.8849 USDT |
81,409.5840 MTRG |
0.8850 USDT |
0.8720 USDT |
0.9030 USDT |
0.8870 USDT |
| 2024-06-27 |
0.8764 USDT |
86,058.9903 MTRG |
0.8770 USDT |
0.8590 USDT |
0.9130 USDT |
0.8870 USDT |