Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |