Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-21 |
2.3331 USDT |
30,847.9128 MTRG |
2.4000 USDT |
2.2300 USDT |
2.4570 USDT |
2.2400 USDT |
| 2023-11-20 |
2.5700 USDT |
28,157.0462 MTRG |
2.5430 USDT |
2.4790 USDT |
2.6580 USDT |
2.4790 USDT |
| 2023-11-19 |
2.5672 USDT |
31,218.9142 MTRG |
2.5840 USDT |
2.5040 USDT |
2.6690 USDT |
2.5430 USDT |
| 2023-11-18 |
2.6693 USDT |
46,469.9608 MTRG |
2.7620 USDT |
2.5210 USDT |
2.7770 USDT |
2.6500 USDT |
| 2023-11-17 |
2.5478 USDT |
72,134.9587 MTRG |
2.4670 USDT |
2.4160 USDT |
2.7500 USDT |
2.7480 USDT |
| 2023-11-16 |
2.3908 USDT |
126,296.2811 MTRG |
2.1840 USDT |
2.1420 USDT |
2.5810 USDT |
2.4500 USDT |
| 2023-11-15 |
2.1297 USDT |
40,470.9489 MTRG |
1.9920 USDT |
1.9800 USDT |
2.2800 USDT |
2.2040 USDT |
| 2023-11-14 |
1.9738 USDT |
35,144.1475 MTRG |
2.0440 USDT |
1.9000 USDT |
2.1620 USDT |
1.9770 USDT |
| 2023-11-13 |
2.1497 USDT |
33,182.1413 MTRG |
2.2350 USDT |
2.0590 USDT |
2.2490 USDT |
2.0610 USDT |
| 2023-11-12 |
2.1595 USDT |
54,191.8653 MTRG |
2.0150 USDT |
1.9940 USDT |
2.3000 USDT |
2.2060 USDT |
| 2023-11-11 |
1.9712 USDT |
20,575.3594 MTRG |
1.9840 USDT |
1.8870 USDT |
2.0830 USDT |
2.0180 USDT |
| 2023-11-10 |
1.9296 USDT |
49,301.8883 MTRG |
1.9350 USDT |
1.8600 USDT |
2.0490 USDT |
2.0010 USDT |
| 2023-11-09 |
1.8314 USDT |
37,568.9307 MTRG |
1.8300 USDT |
1.7710 USDT |
1.8740 USDT |
1.8350 USDT |
| 2023-11-08 |
1.7825 USDT |
23,500.9652 MTRG |
1.7560 USDT |
1.7130 USDT |
1.8680 USDT |
1.8200 USDT |
| 2023-11-07 |
1.7511 USDT |
23,963.7148 MTRG |
1.7860 USDT |
1.6810 USDT |
1.8360 USDT |
1.7450 USDT |
| 2023-11-06 |
1.8059 USDT |
34,370.0715 MTRG |
1.7680 USDT |
1.7200 USDT |
1.8990 USDT |
1.8010 USDT |
| 2023-11-05 |
1.7624 USDT |
34,280.4467 MTRG |
1.8000 USDT |
1.7000 USDT |
1.8330 USDT |
1.7710 USDT |
| 2023-11-04 |
1.7783 USDT |
16,818.0453 MTRG |
1.7840 USDT |
1.7250 USDT |
1.8490 USDT |
1.7660 USDT |
| 2023-11-03 |
1.7222 USDT |
8,222.0871 MTRG |
1.7400 USDT |
1.6870 USDT |
1.7890 USDT |
1.7890 USDT |
| 2023-11-02 |
1.7474 USDT |
21,463.7183 MTRG |
1.8010 USDT |
1.6820 USDT |
1.8090 USDT |
1.7400 USDT |
| 2023-11-01 |
1.8553 USDT |
20,810.7086 MTRG |
1.8190 USDT |
1.7950 USDT |
2.0000 USDT |
1.8710 USDT |
| 2023-10-31 |
1.7827 USDT |
12,574.8261 MTRG |
1.8190 USDT |
1.7240 USDT |
1.8340 USDT |
1.7800 USDT |
| 2023-10-30 |
1.8305 USDT |
17,319.4410 MTRG |
1.8880 USDT |
1.7580 USDT |
1.8920 USDT |
1.7790 USDT |
| 2023-10-29 |
1.9069 USDT |
11,077.7708 MTRG |
1.9500 USDT |
1.8690 USDT |
1.9800 USDT |
1.8840 USDT |
| 2023-10-28 |
1.9209 USDT |
16,872.7225 MTRG |
1.9050 USDT |
1.8610 USDT |
1.9790 USDT |
1.9590 USDT |
| 2023-10-27 |
1.8835 USDT |
21,401.3662 MTRG |
1.9190 USDT |
1.8210 USDT |
1.9580 USDT |
1.9010 USDT |
| 2023-10-26 |
1.8195 USDT |
70,536.4674 MTRG |
1.7370 USDT |
1.6560 USDT |
2.0990 USDT |
1.8890 USDT |
| 2023-10-25 |
1.6532 USDT |
19,775.0724 MTRG |
1.6230 USDT |
1.6100 USDT |
1.6980 USDT |
1.6820 USDT |
| 2023-10-24 |
1.6569 USDT |
52,074.2042 MTRG |
1.5210 USDT |
1.5020 USDT |
1.8090 USDT |
1.6200 USDT |
| 2023-10-23 |
1.5601 USDT |
33,055.6713 MTRG |
1.5570 USDT |
1.4820 USDT |
1.6980 USDT |
1.5500 USDT |
| 2023-10-22 |
1.5212 USDT |
12,411.8220 MTRG |
1.4670 USDT |
1.4520 USDT |
1.5680 USDT |
1.5280 USDT |
| 2023-10-21 |
1.4965 USDT |
10,787.6687 MTRG |
1.4780 USDT |
1.4480 USDT |
1.5500 USDT |
1.5080 USDT |