Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-18 |
2.4501 USDT |
31,159.3262 MTRG |
2.4520 USDT |
2.4080 USDT |
2.5120 USDT |
2.4440 USDT |
| 2024-03-17 |
2.4633 USDT |
27,332.1128 MTRG |
2.5680 USDT |
2.4180 USDT |
2.5720 USDT |
2.4590 USDT |
| 2024-03-16 |
2.5838 USDT |
46,278.4285 MTRG |
2.6250 USDT |
2.5000 USDT |
2.6470 USDT |
2.6010 USDT |
| 2024-03-15 |
2.6102 USDT |
57,611.1536 MTRG |
2.6900 USDT |
2.5340 USDT |
2.7040 USDT |
2.6240 USDT |
| 2024-03-14 |
2.6809 USDT |
59,531.1240 MTRG |
2.8190 USDT |
2.6020 USDT |
2.8270 USDT |
2.6650 USDT |
| 2024-03-13 |
2.8579 USDT |
63,815.5285 MTRG |
2.8900 USDT |
2.7850 USDT |
2.9490 USDT |
2.8430 USDT |
| 2024-03-12 |
2.9452 USDT |
61,264.4013 MTRG |
3.1210 USDT |
2.8000 USDT |
3.1700 USDT |
2.9680 USDT |
| 2024-03-11 |
3.0522 USDT |
137,480.6152 MTRG |
2.9970 USDT |
2.7780 USDT |
3.4000 USDT |
3.1470 USDT |
| 2024-03-10 |
2.9362 USDT |
58,493.8677 MTRG |
2.8750 USDT |
2.8500 USDT |
3.0480 USDT |
2.9410 USDT |
| 2024-03-09 |
2.7026 USDT |
137,009.8113 MTRG |
2.5030 USDT |
2.4250 USDT |
3.0760 USDT |
2.8720 USDT |
| 2024-03-08 |
2.5641 USDT |
70,411.5279 MTRG |
2.5990 USDT |
2.4660 USDT |
2.6870 USDT |
2.5660 USDT |
| 2024-03-07 |
2.4958 USDT |
94,248.8439 MTRG |
2.4290 USDT |
2.3710 USDT |
2.7350 USDT |
2.6220 USDT |
| 2024-03-06 |
2.3736 USDT |
86,670.6631 MTRG |
2.3110 USDT |
2.2370 USDT |
2.6400 USDT |
2.4250 USDT |
| 2024-03-05 |
2.4270 USDT |
102,321.1563 MTRG |
2.6820 USDT |
2.2010 USDT |
2.6900 USDT |
2.2600 USDT |
| 2024-03-04 |
2.4268 USDT |
97,987.0312 MTRG |
2.3130 USDT |
2.3050 USDT |
2.5700 USDT |
2.4810 USDT |
| 2024-03-03 |
2.3289 USDT |
120,050.7849 MTRG |
2.3990 USDT |
2.2520 USDT |
2.5360 USDT |
2.3100 USDT |
| 2024-03-02 |
2.4235 USDT |
121,402.0291 MTRG |
2.4790 USDT |
2.2510 USDT |
2.5300 USDT |
2.4670 USDT |
| 2024-03-01 |
2.5176 USDT |
107,186.1724 MTRG |
2.6180 USDT |
2.3000 USDT |
2.7290 USDT |
2.4710 USDT |