Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-10 |
3.2144 USDT |
26,800.1145 MTRG |
3.1830 USDT |
3.1580 USDT |
3.3480 USDT |
3.3480 USDT |
| 2024-01-09 |
3.3669 USDT |
36,352.5245 MTRG |
3.3220 USDT |
3.1990 USDT |
3.5700 USDT |
3.2100 USDT |
| 2024-01-08 |
3.2006 USDT |
40,201.1060 MTRG |
3.1590 USDT |
3.0370 USDT |
3.4280 USDT |
3.3550 USDT |
| 2024-01-07 |
3.1454 USDT |
47,595.8349 MTRG |
3.2120 USDT |
3.0100 USDT |
3.2800 USDT |
3.1740 USDT |
| 2024-01-06 |
3.2596 USDT |
29,230.3332 MTRG |
3.4180 USDT |
3.2000 USDT |
3.4330 USDT |
3.2400 USDT |
| 2024-01-05 |
3.5119 USDT |
24,643.2167 MTRG |
3.7390 USDT |
3.3670 USDT |
3.7600 USDT |
3.4110 USDT |
| 2024-01-04 |
3.7393 USDT |
85,589.7246 MTRG |
3.5150 USDT |
3.4460 USDT |
4.0600 USDT |
3.6970 USDT |
| 2024-01-03 |
3.5464 USDT |
96,816.2264 MTRG |
3.7290 USDT |
3.2810 USDT |
3.8050 USDT |
3.5080 USDT |
| 2024-01-02 |
3.9907 USDT |
109,887.9516 MTRG |
4.3100 USDT |
3.6000 USDT |
4.3500 USDT |
3.7180 USDT |
| 2024-01-01 |
4.1426 USDT |
116,483.4317 MTRG |
3.6950 USDT |
3.6700 USDT |
4.4500 USDT |
4.3820 USDT |
| 2023-12-31 |
3.8395 USDT |
189,890.0628 MTRG |
3.4390 USDT |
3.3960 USDT |
4.1600 USDT |
3.9720 USDT |
| 2023-12-30 |
3.3222 USDT |
33,839.4523 MTRG |
3.2890 USDT |
3.1400 USDT |
3.5300 USDT |
3.4470 USDT |
| 2023-12-29 |
3.2915 USDT |
65,075.7650 MTRG |
3.3070 USDT |
3.1660 USDT |
3.4600 USDT |
3.2380 USDT |
| 2023-12-28 |
3.4645 USDT |
166,383.9495 MTRG |
3.1320 USDT |
3.0820 USDT |
3.7700 USDT |
3.3300 USDT |
| 2023-12-27 |
2.9660 USDT |
98,066.6004 MTRG |
3.0000 USDT |
2.8410 USDT |
3.3680 USDT |
3.0750 USDT |
| 2023-12-26 |
3.1098 USDT |
289,228.5776 MTRG |
2.6670 USDT |
2.6200 USDT |
3.6900 USDT |
2.8990 USDT |
| 2023-12-25 |
2.4530 USDT |
147,834.5395 MTRG |
2.1030 USDT |
2.0660 USDT |
2.7300 USDT |
2.6280 USDT |
| 2023-12-24 |
2.1543 USDT |
77,991.5569 MTRG |
2.1870 USDT |
2.0510 USDT |
2.3550 USDT |
2.1080 USDT |
| 2023-12-23 |
2.2810 USDT |
39,557.1442 MTRG |
2.2980 USDT |
2.1980 USDT |
2.3890 USDT |
2.2380 USDT |
| 2023-12-22 |
2.2070 USDT |
51,809.0902 MTRG |
2.1740 USDT |
2.1360 USDT |
2.3000 USDT |
2.2560 USDT |
| 2023-12-21 |
2.0565 USDT |
91,178.4122 MTRG |
2.0410 USDT |
1.8600 USDT |
2.2900 USDT |
2.1150 USDT |
| 2023-12-20 |
2.0856 USDT |
52,159.7551 MTRG |
2.0140 USDT |
1.9800 USDT |
2.2920 USDT |
2.0510 USDT |
| 2023-12-19 |
2.0368 USDT |
51,087.0208 MTRG |
2.0560 USDT |
1.9880 USDT |
2.1150 USDT |
2.0140 USDT |
| 2023-12-18 |
2.0567 USDT |
21,871.2112 MTRG |
2.1430 USDT |
2.0070 USDT |
2.1440 USDT |
2.0230 USDT |
| 2023-12-17 |
2.1073 USDT |
18,362.8288 MTRG |
2.0850 USDT |
2.0790 USDT |
2.1650 USDT |
2.1430 USDT |
| 2023-12-16 |
2.1969 USDT |
85,273.8477 MTRG |
2.2570 USDT |
2.0510 USDT |
2.3400 USDT |
2.0870 USDT |
| 2023-12-15 |
2.2496 USDT |
44,454.4721 MTRG |
2.3280 USDT |
2.2000 USDT |
2.3400 USDT |
2.2690 USDT |
| 2023-12-14 |
2.2133 USDT |
116,356.2653 MTRG |
1.9590 USDT |
1.9480 USDT |
2.4460 USDT |
2.3370 USDT |
| 2023-12-13 |
1.9098 USDT |
46,988.4618 MTRG |
1.9180 USDT |
1.8100 USDT |
1.9900 USDT |
1.9760 USDT |
| 2023-12-12 |
1.9433 USDT |
50,917.7160 MTRG |
1.8710 USDT |
1.8540 USDT |
2.0570 USDT |
1.9230 USDT |
| 2023-12-11 |
1.9135 USDT |
91,851.1761 MTRG |
2.0350 USDT |
1.7810 USDT |
2.0480 USDT |
1.8710 USDT |
| 2023-12-10 |
2.0278 USDT |
29,727.8524 MTRG |
2.0830 USDT |
1.9850 USDT |
2.1100 USDT |
2.0460 USDT |