Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
0.8692 USDT |
41,174.7031 MTRG |
0.8900 USDT |
0.8600 USDT |
0.8900 USDT |
0.8720 USDT |
| 2024-06-25 |
0.8786 USDT |
46,424.7440 MTRG |
0.8550 USDT |
0.8510 USDT |
0.9130 USDT |
0.8920 USDT |
| 2024-06-24 |
0.8638 USDT |
127,860.6894 MTRG |
0.8710 USDT |
0.8520 USDT |
0.8870 USDT |
0.8550 USDT |
| 2024-06-23 |
0.8871 USDT |
106,480.2813 MTRG |
0.8840 USDT |
0.8670 USDT |
0.9150 USDT |
0.8800 USDT |
| 2024-06-22 |
0.9368 USDT |
118,995.5455 MTRG |
0.9760 USDT |
0.8790 USDT |
0.9760 USDT |
0.8880 USDT |
| 2024-06-21 |
0.9784 USDT |
94,690.3986 MTRG |
0.9770 USDT |
0.9660 USDT |
1.0080 USDT |
0.9760 USDT |
| 2024-06-20 |
0.9871 USDT |
66,227.4098 MTRG |
0.9750 USDT |
0.9600 USDT |
1.0610 USDT |
0.9870 USDT |
| 2024-06-19 |
0.9945 USDT |
93,378.4075 MTRG |
0.9900 USDT |
0.9540 USDT |
1.0710 USDT |
0.9710 USDT |
| 2024-06-18 |
1.0107 USDT |
53,021.7550 MTRG |
1.0690 USDT |
0.9580 USDT |
1.0910 USDT |
0.9890 USDT |
| 2024-06-17 |
1.0920 USDT |
47,130.6750 MTRG |
1.1050 USDT |
1.0330 USDT |
1.1230 USDT |
1.0610 USDT |
| 2024-06-16 |
1.1019 USDT |
157,700.2530 MTRG |
1.1180 USDT |
1.0750 USDT |
1.1210 USDT |
1.1010 USDT |
| 2024-06-15 |
1.1166 USDT |
116,880.0472 MTRG |
1.0930 USDT |
1.0900 USDT |
1.1520 USDT |
1.1090 USDT |
| 2024-06-14 |
1.1018 USDT |
181,042.7891 MTRG |
1.1180 USDT |
1.0590 USDT |
1.1530 USDT |
1.0930 USDT |
| 2024-06-13 |
1.1759 USDT |
153,183.3240 MTRG |
1.2000 USDT |
1.1140 USDT |
1.2140 USDT |
1.1390 USDT |
| 2024-06-12 |
1.1789 USDT |
121,809.6479 MTRG |
1.1580 USDT |
1.1200 USDT |
1.2350 USDT |
1.1980 USDT |
| 2024-06-11 |
1.0958 USDT |
113,950.5536 MTRG |
1.1150 USDT |
1.0510 USDT |
1.1980 USDT |
1.1510 USDT |
| 2024-06-10 |
1.1164 USDT |
81,965.2105 MTRG |
1.1180 USDT |
1.0630 USDT |
1.1590 USDT |
1.1180 USDT |
| 2024-06-09 |
1.1335 USDT |
49,516.7815 MTRG |
1.1390 USDT |
1.1020 USDT |
1.1560 USDT |
1.1240 USDT |
| 2024-06-08 |
1.1632 USDT |
103,341.3430 MTRG |
1.1380 USDT |
1.1280 USDT |
1.1960 USDT |
1.1380 USDT |