Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
1.4253 USDT |
77,220.1284 MTRG |
1.4260 USDT |
1.3860 USDT |
1.4510 USDT |
1.3900 USDT |
| 2024-05-06 |
1.4589 USDT |
67,107.0041 MTRG |
1.4420 USDT |
1.4170 USDT |
1.4870 USDT |
1.4290 USDT |
| 2024-05-05 |
1.4156 USDT |
37,784.6525 MTRG |
1.4170 USDT |
1.3940 USDT |
1.4510 USDT |
1.4370 USDT |
| 2024-05-04 |
1.4233 USDT |
58,154.1642 MTRG |
1.4100 USDT |
1.4010 USDT |
1.4480 USDT |
1.4260 USDT |
| 2024-05-03 |
1.3895 USDT |
100,164.1649 MTRG |
1.4010 USDT |
1.3210 USDT |
1.4640 USDT |
1.4350 USDT |
| 2024-05-02 |
1.3725 USDT |
62,037.8638 MTRG |
1.3710 USDT |
1.3540 USDT |
1.4110 USDT |
1.3990 USDT |
| 2024-05-01 |
1.3505 USDT |
37,397.7493 MTRG |
1.3630 USDT |
1.3250 USDT |
1.3990 USDT |
1.3910 USDT |
| 2024-04-30 |
1.4227 USDT |
94,047.3355 MTRG |
1.4630 USDT |
1.3310 USDT |
1.5080 USDT |
1.3640 USDT |
| 2024-04-29 |
1.4393 USDT |
120,345.3800 MTRG |
1.4780 USDT |
1.4080 USDT |
1.4820 USDT |
1.4610 USDT |
| 2024-04-28 |
1.4261 USDT |
54,746.8280 MTRG |
1.4030 USDT |
1.3930 USDT |
1.5470 USDT |
1.5030 USDT |
| 2024-04-27 |
1.3813 USDT |
109,362.8908 MTRG |
1.4010 USDT |
1.3460 USDT |
1.4140 USDT |
1.4010 USDT |
| 2024-04-26 |
1.4049 USDT |
100,723.4469 MTRG |
1.4230 USDT |
1.3690 USDT |
1.4270 USDT |
1.3880 USDT |
| 2024-04-25 |
1.4288 USDT |
83,614.9910 MTRG |
1.4200 USDT |
1.4020 USDT |
1.4620 USDT |
1.4220 USDT |
| 2024-04-24 |
1.4579 USDT |
72,433.3605 MTRG |
1.4680 USDT |
1.4130 USDT |
1.4970 USDT |
1.4130 USDT |
| 2024-04-23 |
1.5010 USDT |
91,027.0650 MTRG |
1.4900 USDT |
1.4660 USDT |
1.5520 USDT |
1.4730 USDT |
| 2024-04-22 |
1.5081 USDT |
89,677.3288 MTRG |
1.5100 USDT |
1.4660 USDT |
1.5690 USDT |
1.5070 USDT |
| 2024-04-21 |
1.5215 USDT |
49,335.3070 MTRG |
1.5140 USDT |
1.4690 USDT |
1.5930 USDT |
1.4780 USDT |
| 2024-04-20 |
1.4796 USDT |
61,518.8450 MTRG |
1.4650 USDT |
1.4410 USDT |
1.5480 USDT |
1.5240 USDT |
| 2024-04-19 |
1.4561 USDT |
132,278.4082 MTRG |
1.3950 USDT |
1.3690 USDT |
1.7400 USDT |
1.4690 USDT |
| 2024-04-18 |
1.4123 USDT |
76,665.7313 MTRG |
1.4380 USDT |
1.3720 USDT |
1.4690 USDT |
1.3890 USDT |
| 2024-04-17 |
1.4263 USDT |
21,066.3722 MTRG |
1.4500 USDT |
1.4060 USDT |
1.4500 USDT |
1.4170 USDT |
| 2024-04-16 |
1.4100 USDT |
13,817.0860 MTRG |
1.4330 USDT |
1.3840 USDT |
1.4370 USDT |
1.4120 USDT |
| 2024-04-15 |
1.4827 USDT |
118,840.6995 MTRG |
1.6340 USDT |
1.3910 USDT |
1.6350 USDT |
1.4320 USDT |
| 2024-04-14 |
1.6208 USDT |
35,176.1109 MTRG |
1.6710 USDT |
1.5490 USDT |
1.7000 USDT |
1.5780 USDT |
| 2024-04-13 |
1.5750 USDT |
43,000.8955 MTRG |
1.6000 USDT |
1.4610 USDT |
1.6490 USDT |
1.4920 USDT |
| 2024-04-12 |
1.7092 USDT |
37,538.3865 MTRG |
1.7600 USDT |
1.6000 USDT |
1.7690 USDT |
1.6070 USDT |
| 2024-04-11 |
1.7790 USDT |
12,198.1499 MTRG |
1.7790 USDT |
1.7510 USDT |
1.8060 USDT |
1.7610 USDT |
| 2024-04-10 |
1.8506 USDT |
34,622.9689 MTRG |
1.7780 USDT |
1.7700 USDT |
1.9610 USDT |
1.8130 USDT |
| 2024-04-09 |
1.8381 USDT |
16,678.7635 MTRG |
1.8540 USDT |
1.7830 USDT |
1.8840 USDT |
1.7970 USDT |
| 2024-04-08 |
1.8732 USDT |
38,220.5342 MTRG |
1.9360 USDT |
1.7410 USDT |
1.9880 USDT |
1.8480 USDT |
| 2024-04-07 |
1.9378 USDT |
8,191.3980 MTRG |
1.9020 USDT |
1.8900 USDT |
1.9890 USDT |
1.9360 USDT |
| 2024-04-06 |
1.8980 USDT |
14,430.9890 MTRG |
1.8490 USDT |
1.8430 USDT |
1.9330 USDT |
1.9120 USDT |
| 2024-04-05 |
1.8555 USDT |
11,972.9890 MTRG |
1.8310 USDT |
1.8020 USDT |
1.9340 USDT |
1.8770 USDT |
| 2024-04-04 |
1.8352 USDT |
22,450.5905 MTRG |
1.8300 USDT |
1.7860 USDT |
1.9250 USDT |
1.9240 USDT |
| 2024-04-03 |
1.8577 USDT |
36,113.2843 MTRG |
1.8450 USDT |
1.7910 USDT |
1.9270 USDT |
1.8120 USDT |
| 2024-04-02 |
1.8554 USDT |
44,916.7114 MTRG |
1.9170 USDT |
1.8120 USDT |
1.9210 USDT |
1.8380 USDT |
| 2024-04-01 |
1.9216 USDT |
62,901.2261 MTRG |
1.9860 USDT |
1.8020 USDT |
2.0300 USDT |
1.9230 USDT |
| 2024-03-31 |
2.0329 USDT |
57,198.5371 MTRG |
2.0850 USDT |
1.8900 USDT |
2.1250 USDT |
2.0020 USDT |
| 2024-03-30 |
2.0335 USDT |
58,027.9867 MTRG |
2.0440 USDT |
1.9500 USDT |
2.0960 USDT |
2.0860 USDT |
| 2024-03-29 |
2.0890 USDT |
17,395.1424 MTRG |
2.1340 USDT |
2.0400 USDT |
2.1340 USDT |
2.0480 USDT |
| 2024-03-28 |
2.0617 USDT |
46,419.8658 MTRG |
2.0140 USDT |
1.9880 USDT |
2.1170 USDT |
2.1020 USDT |
| 2024-03-27 |
2.0665 USDT |
67,018.1534 MTRG |
2.0900 USDT |
1.9900 USDT |
2.1220 USDT |
2.0160 USDT |
| 2024-03-26 |
2.1668 USDT |
139,431.8257 MTRG |
2.3810 USDT |
1.9400 USDT |
2.4260 USDT |
2.0780 USDT |
| 2024-03-25 |
2.4423 USDT |
18,285.0507 MTRG |
2.4500 USDT |
2.3900 USDT |
2.5430 USDT |
2.4820 USDT |
| 2024-03-24 |
2.3302 USDT |
14,244.8639 MTRG |
2.3700 USDT |
2.2910 USDT |
2.3780 USDT |
2.3680 USDT |
| 2024-03-23 |
2.2663 USDT |
40,080.8752 MTRG |
2.1150 USDT |
2.1100 USDT |
2.4130 USDT |
2.3670 USDT |
| 2024-03-22 |
2.1944 USDT |
23,282.5057 MTRG |
2.2020 USDT |
2.1100 USDT |
2.2890 USDT |
2.1170 USDT |
| 2024-03-21 |
2.2309 USDT |
37,020.7874 MTRG |
2.2480 USDT |
2.1900 USDT |
2.2820 USDT |
2.2010 USDT |
| 2024-03-20 |
2.1139 USDT |
72,053.1765 MTRG |
2.0780 USDT |
2.0310 USDT |
2.2790 USDT |
2.2500 USDT |
| 2024-03-19 |
2.2718 USDT |
59,255.3264 MTRG |
2.4270 USDT |
2.0830 USDT |
2.4780 USDT |
2.1230 USDT |