Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
2.6771 USDT |
60,797.3150 MTRG |
2.7500 USDT |
2.6000 USDT |
2.8140 USDT |
2.6700 USDT |
| 2024-02-28 |
2.7354 USDT |
44,441.5551 MTRG |
2.7180 USDT |
2.6520 USDT |
2.8500 USDT |
2.6530 USDT |
| 2024-02-27 |
2.7163 USDT |
36,564.2719 MTRG |
2.7330 USDT |
2.6560 USDT |
2.9000 USDT |
2.7000 USDT |
| 2024-02-26 |
2.6806 USDT |
21,707.7599 MTRG |
2.6840 USDT |
2.6200 USDT |
2.7740 USDT |
2.7540 USDT |
| 2024-02-25 |
2.7157 USDT |
34,249.8264 MTRG |
2.8420 USDT |
2.6500 USDT |
2.8450 USDT |
2.6970 USDT |
| 2024-02-24 |
2.7226 USDT |
43,751.8885 MTRG |
2.7250 USDT |
2.6490 USDT |
2.8660 USDT |
2.8500 USDT |
| 2024-02-23 |
2.7485 USDT |
56,258.8358 MTRG |
2.8340 USDT |
2.6760 USDT |
2.8350 USDT |
2.6830 USDT |
| 2024-02-22 |
2.8609 USDT |
66,608.4041 MTRG |
2.8370 USDT |
2.7940 USDT |
2.9710 USDT |
2.8470 USDT |
| 2024-02-21 |
2.8767 USDT |
58,258.1318 MTRG |
3.0450 USDT |
2.7110 USDT |
3.0520 USDT |
2.8230 USDT |
| 2024-02-20 |
3.1209 USDT |
82,992.7846 MTRG |
3.2790 USDT |
2.9250 USDT |
3.3190 USDT |
3.0120 USDT |
| 2024-02-19 |
2.9793 USDT |
126,459.9924 MTRG |
2.7300 USDT |
2.7290 USDT |
3.3900 USDT |
3.1460 USDT |
| 2024-02-18 |
2.7272 USDT |
95,851.6832 MTRG |
2.6840 USDT |
2.6410 USDT |
2.8400 USDT |
2.7770 USDT |
| 2024-02-17 |
2.7192 USDT |
101,571.4750 MTRG |
2.7920 USDT |
2.6000 USDT |
2.8100 USDT |
2.6730 USDT |
| 2024-02-16 |
2.8534 USDT |
80,366.1863 MTRG |
2.8060 USDT |
2.7820 USDT |
2.9670 USDT |
2.7910 USDT |
| 2024-02-15 |
2.9561 USDT |
91,466.9450 MTRG |
2.9810 USDT |
2.7310 USDT |
3.2170 USDT |
2.8080 USDT |
| 2024-02-14 |
2.8393 USDT |
99,058.0002 MTRG |
2.7460 USDT |
2.7190 USDT |
3.0100 USDT |
2.9560 USDT |
| 2024-02-13 |
2.8192 USDT |
69,126.2545 MTRG |
2.8490 USDT |
2.7390 USDT |
2.8890 USDT |
2.7850 USDT |
| 2024-02-12 |
2.8330 USDT |
79,927.2943 MTRG |
2.8930 USDT |
2.7280 USDT |
2.9170 USDT |
2.8380 USDT |
| 2024-02-11 |
2.9159 USDT |
74,214.7947 MTRG |
2.9120 USDT |
2.8510 USDT |
2.9900 USDT |
2.8540 USDT |
| 2024-02-10 |
2.7707 USDT |
83,171.7791 MTRG |
2.7480 USDT |
2.7050 USDT |
3.0690 USDT |
2.9010 USDT |
| 2024-02-09 |
2.6818 USDT |
65,071.8899 MTRG |
2.5930 USDT |
2.5930 USDT |
2.7410 USDT |
2.7190 USDT |
| 2024-02-08 |
2.5109 USDT |
74,726.9259 MTRG |
2.5160 USDT |
2.4740 USDT |
2.5800 USDT |
2.5370 USDT |
| 2024-02-07 |
2.4617 USDT |
67,154.7752 MTRG |
2.4930 USDT |
2.4150 USDT |
2.5490 USDT |
2.4960 USDT |
| 2024-02-06 |
2.3986 USDT |
15,414.0116 MTRG |
2.4450 USDT |
2.3700 USDT |
2.4690 USDT |
2.3810 USDT |
| 2024-02-05 |
2.4817 USDT |
22,686.5890 MTRG |
2.4490 USDT |
2.4030 USDT |
2.5890 USDT |
2.4450 USDT |
| 2024-02-04 |
2.4664 USDT |
94,390.4787 MTRG |
2.4780 USDT |
2.4220 USDT |
2.5240 USDT |
2.4390 USDT |
| 2024-02-03 |
2.5050 USDT |
90,120.4340 MTRG |
2.5400 USDT |
2.4610 USDT |
2.5590 USDT |
2.4750 USDT |
| 2024-02-02 |
2.5965 USDT |
82,010.9172 MTRG |
2.5470 USDT |
2.5400 USDT |
2.7070 USDT |
2.5880 USDT |
| 2024-02-01 |
2.5705 USDT |
81,871.9113 MTRG |
2.6140 USDT |
2.5170 USDT |
2.6140 USDT |
2.5450 USDT |
| 2024-01-31 |
2.6491 USDT |
87,401.6870 MTRG |
2.7250 USDT |
2.5800 USDT |
2.7350 USDT |
2.6030 USDT |
| 2024-01-30 |
2.8201 USDT |
84,447.3284 MTRG |
2.8140 USDT |
2.7430 USDT |
2.8730 USDT |
2.7710 USDT |
| 2024-01-29 |
2.8061 USDT |
114,530.3231 MTRG |
2.8460 USDT |
2.7040 USDT |
2.8660 USDT |
2.8100 USDT |
| 2024-01-28 |
2.8789 USDT |
62,990.0242 MTRG |
2.8460 USDT |
2.8450 USDT |
2.9090 USDT |
2.8470 USDT |
| 2024-01-27 |
2.8891 USDT |
35,517.4070 MTRG |
2.9310 USDT |
2.8010 USDT |
2.9850 USDT |
2.8430 USDT |
| 2024-01-26 |
2.8868 USDT |
25,574.2124 MTRG |
2.7560 USDT |
2.7400 USDT |
2.9850 USDT |
2.9310 USDT |
| 2024-01-25 |
2.7548 USDT |
22,518.8405 MTRG |
2.8230 USDT |
2.7000 USDT |
2.8350 USDT |
2.7290 USDT |
| 2024-01-24 |
2.8284 USDT |
35,684.7013 MTRG |
2.7780 USDT |
2.7600 USDT |
2.8860 USDT |
2.8170 USDT |
| 2024-01-23 |
2.7832 USDT |
43,641.6191 MTRG |
2.9420 USDT |
2.6500 USDT |
2.9740 USDT |
2.7460 USDT |
| 2024-01-22 |
3.0316 USDT |
41,182.5358 MTRG |
3.2770 USDT |
2.8680 USDT |
3.2850 USDT |
2.9570 USDT |
| 2024-01-21 |
3.1195 USDT |
52,612.2606 MTRG |
2.9070 USDT |
2.8500 USDT |
3.4110 USDT |
3.3000 USDT |
| 2024-01-20 |
2.8236 USDT |
16,513.1509 MTRG |
2.7400 USDT |
2.7100 USDT |
2.9180 USDT |
2.9180 USDT |
| 2024-01-19 |
2.6639 USDT |
25,281.5964 MTRG |
2.6360 USDT |
2.6360 USDT |
2.7150 USDT |
2.6830 USDT |
| 2024-01-18 |
2.7486 USDT |
24,931.7699 MTRG |
2.8230 USDT |
2.6190 USDT |
2.8510 USDT |
2.6280 USDT |
| 2024-01-17 |
2.8437 USDT |
31,306.1402 MTRG |
2.8880 USDT |
2.7700 USDT |
2.9330 USDT |
2.8190 USDT |
| 2024-01-16 |
2.8716 USDT |
39,992.8409 MTRG |
2.8850 USDT |
2.8300 USDT |
2.9000 USDT |
2.8990 USDT |
| 2024-01-15 |
2.9550 USDT |
29,384.9408 MTRG |
3.0050 USDT |
2.8600 USDT |
3.0300 USDT |
2.8880 USDT |
| 2024-01-14 |
3.0877 USDT |
42,080.4077 MTRG |
3.0800 USDT |
2.9450 USDT |
3.4110 USDT |
2.9530 USDT |
| 2024-01-13 |
2.9594 USDT |
21,785.3553 MTRG |
2.9550 USDT |
2.8830 USDT |
3.0590 USDT |
3.0550 USDT |
| 2024-01-12 |
3.0933 USDT |
38,639.2730 MTRG |
3.1340 USDT |
3.0000 USDT |
3.1450 USDT |
3.0430 USDT |
| 2024-01-11 |
3.3496 USDT |
35,512.4026 MTRG |
3.3360 USDT |
3.2560 USDT |
3.4400 USDT |
3.3220 USDT |