Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-09 |
2.0590 USDT |
31,194.5509 MTRG |
2.0830 USDT |
1.9770 USDT |
2.1100 USDT |
2.0950 USDT |
| 2023-12-08 |
2.0767 USDT |
27,966.1068 MTRG |
2.0160 USDT |
1.9950 USDT |
2.1490 USDT |
2.0760 USDT |
| 2023-12-07 |
1.9928 USDT |
30,203.1015 MTRG |
2.0540 USDT |
1.8390 USDT |
2.0610 USDT |
2.0370 USDT |
| 2023-12-06 |
2.0496 USDT |
37,164.6423 MTRG |
2.0020 USDT |
1.9880 USDT |
2.1180 USDT |
2.0650 USDT |
| 2023-12-05 |
1.9792 USDT |
100,387.4256 MTRG |
2.1140 USDT |
1.9030 USDT |
2.1560 USDT |
1.9940 USDT |
| 2023-12-04 |
2.1146 USDT |
51,986.9875 MTRG |
2.1670 USDT |
2.0500 USDT |
2.2000 USDT |
2.1230 USDT |
| 2023-12-03 |
2.1759 USDT |
27,194.5224 MTRG |
2.2470 USDT |
2.0820 USDT |
2.2800 USDT |
2.1410 USDT |
| 2023-12-02 |
2.2681 USDT |
11,599.0151 MTRG |
2.2670 USDT |
2.2400 USDT |
2.3020 USDT |
2.2600 USDT |
| 2023-12-01 |
2.3020 USDT |
21,314.8594 MTRG |
2.3600 USDT |
2.2140 USDT |
2.4080 USDT |
2.2190 USDT |
| 2023-11-30 |
2.3513 USDT |
21,636.2986 MTRG |
2.3490 USDT |
2.2800 USDT |
2.5240 USDT |
2.3300 USDT |
| 2023-11-29 |
2.2435 USDT |
79,137.6943 MTRG |
2.0430 USDT |
2.0190 USDT |
2.5000 USDT |
2.3280 USDT |
| 2023-11-28 |
2.0081 USDT |
50,403.4939 MTRG |
2.0240 USDT |
1.8000 USDT |
2.1510 USDT |
2.0200 USDT |
| 2023-11-27 |
2.0480 USDT |
28,308.8891 MTRG |
2.0990 USDT |
2.0000 USDT |
2.1250 USDT |
2.0010 USDT |
| 2023-11-26 |
2.0976 USDT |
49,212.4582 MTRG |
2.1450 USDT |
2.0410 USDT |
2.2680 USDT |
2.0960 USDT |
| 2023-11-25 |
2.1006 USDT |
32,716.0976 MTRG |
2.1570 USDT |
2.0550 USDT |
2.1620 USDT |
2.0960 USDT |
| 2023-11-24 |
2.1669 USDT |
19,624.5397 MTRG |
2.1190 USDT |
2.1020 USDT |
2.2690 USDT |
2.1450 USDT |
| 2023-11-23 |
2.1450 USDT |
13,083.7740 MTRG |
2.2000 USDT |
2.1010 USDT |
2.2310 USDT |
2.1160 USDT |
| 2023-11-22 |
2.1489 USDT |
41,392.1040 MTRG |
2.1340 USDT |
2.0600 USDT |
2.2280 USDT |
2.2050 USDT |