Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-07 |
1.2483 USDT |
156,152.2985 MTRG |
1.3040 USDT |
1.1260 USDT |
1.3220 USDT |
1.1350 USDT |
| 2024-06-06 |
1.3282 USDT |
137,858.0752 MTRG |
1.3200 USDT |
1.2860 USDT |
1.3850 USDT |
1.2930 USDT |
| 2024-06-05 |
1.1779 USDT |
102,641.8907 MTRG |
1.1510 USDT |
1.1280 USDT |
1.2130 USDT |
1.2110 USDT |
| 2024-06-04 |
1.1440 USDT |
124,744.5708 MTRG |
1.1310 USDT |
1.1250 USDT |
1.1680 USDT |
1.1620 USDT |
| 2024-06-03 |
1.1425 USDT |
126,043.6260 MTRG |
1.1320 USDT |
1.1170 USDT |
1.1740 USDT |
1.1300 USDT |
| 2024-06-02 |
1.1226 USDT |
115,629.5445 MTRG |
1.1430 USDT |
1.1080 USDT |
1.1600 USDT |
1.1280 USDT |
| 2024-06-01 |
1.1303 USDT |
146,796.5701 MTRG |
1.1420 USDT |
1.1010 USDT |
1.1480 USDT |
1.1340 USDT |
| 2024-05-31 |
1.1364 USDT |
66,393.9927 MTRG |
1.1670 USDT |
1.1050 USDT |
1.1700 USDT |
1.1390 USDT |
| 2024-05-30 |
1.1868 USDT |
30,436.5638 MTRG |
1.2050 USDT |
1.1450 USDT |
1.2280 USDT |
1.1790 USDT |
| 2024-05-29 |
1.1893 USDT |
34,862.1682 MTRG |
1.1650 USDT |
1.1440 USDT |
1.2410 USDT |
1.2050 USDT |
| 2024-05-28 |
1.1467 USDT |
74,263.4255 MTRG |
1.1880 USDT |
1.1020 USDT |
1.1940 USDT |
1.1740 USDT |
| 2024-05-27 |
1.1741 USDT |
50,564.6219 MTRG |
1.1990 USDT |
1.1420 USDT |
1.2140 USDT |
1.1920 USDT |
| 2024-05-26 |
1.2434 USDT |
55,676.8370 MTRG |
1.2620 USDT |
1.1990 USDT |
1.2890 USDT |
1.2020 USDT |
| 2024-05-25 |
1.2351 USDT |
72,125.6695 MTRG |
1.2070 USDT |
1.2020 USDT |
1.2950 USDT |
1.2510 USDT |
| 2024-05-24 |
1.1497 USDT |
117,464.1213 MTRG |
1.1400 USDT |
1.1070 USDT |
1.2310 USDT |
1.2030 USDT |
| 2024-05-23 |
1.1708 USDT |
70,643.2106 MTRG |
1.1890 USDT |
1.1360 USDT |
1.2080 USDT |
1.1550 USDT |
| 2024-05-22 |
1.2038 USDT |
141,656.2530 MTRG |
1.2560 USDT |
1.1110 USDT |
1.2650 USDT |
1.1730 USDT |
| 2024-05-21 |
1.3047 USDT |
125,212.7574 MTRG |
1.3330 USDT |
1.2240 USDT |
1.3500 USDT |
1.2640 USDT |
| 2024-05-20 |
1.2561 USDT |
93,811.5839 MTRG |
1.2470 USDT |
1.2200 USDT |
1.3400 USDT |
1.3170 USDT |
| 2024-05-19 |
1.2699 USDT |
49,298.5660 MTRG |
1.2790 USDT |
1.2420 USDT |
1.3100 USDT |
1.2730 USDT |
| 2024-05-18 |
1.3196 USDT |
106,638.8995 MTRG |
1.3320 USDT |
1.2810 USDT |
1.3690 USDT |
1.3190 USDT |
| 2024-05-17 |
1.3119 USDT |
69,082.1766 MTRG |
1.2810 USDT |
1.2760 USDT |
1.3630 USDT |
1.3370 USDT |
| 2024-05-16 |
1.3134 USDT |
105,312.1282 MTRG |
1.3290 USDT |
1.2660 USDT |
1.3660 USDT |
1.2910 USDT |
| 2024-05-15 |
1.2909 USDT |
108,827.1263 MTRG |
1.2780 USDT |
1.2470 USDT |
1.3760 USDT |
1.3300 USDT |
| 2024-05-14 |
1.3079 USDT |
77,448.8811 MTRG |
1.3170 USDT |
1.2610 USDT |
1.3360 USDT |
1.2800 USDT |
| 2024-05-13 |
1.3396 USDT |
81,635.3397 MTRG |
1.3660 USDT |
1.3120 USDT |
1.3710 USDT |
1.3410 USDT |
| 2024-05-12 |
1.3705 USDT |
56,086.5209 MTRG |
1.3470 USDT |
1.3440 USDT |
1.3840 USDT |
1.3730 USDT |
| 2024-05-11 |
1.3496 USDT |
49,780.8374 MTRG |
1.3420 USDT |
1.3270 USDT |
1.3600 USDT |
1.3480 USDT |
| 2024-05-10 |
1.3862 USDT |
72,015.8086 MTRG |
1.4130 USDT |
1.3300 USDT |
1.4200 USDT |
1.3500 USDT |
| 2024-05-09 |
1.3835 USDT |
79,663.9041 MTRG |
1.3800 USDT |
1.3600 USDT |
1.4260 USDT |
1.4200 USDT |
| 2024-05-08 |
1.3864 USDT |
93,660.0217 MTRG |
1.3980 USDT |
1.3790 USDT |
1.4030 USDT |
1.3800 USDT |