Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
1.4619 USDT |
13,720.3988 MTRG |
1.4670 USDT |
1.4260 USDT |
1.5120 USDT |
1.4780 USDT |
| 2023-10-19 |
1.4643 USDT |
3,781.4466 MTRG |
1.4820 USDT |
1.4310 USDT |
1.4880 USDT |
1.4690 USDT |
| 2023-10-18 |
1.5030 USDT |
8,016.0913 MTRG |
1.5120 USDT |
1.4620 USDT |
1.5440 USDT |
1.4780 USDT |
| 2023-10-17 |
1.5092 USDT |
4,488.2499 MTRG |
1.5200 USDT |
1.4900 USDT |
1.5280 USDT |
1.5180 USDT |
| 2023-10-16 |
1.5035 USDT |
5,550.3458 MTRG |
1.4770 USDT |
1.4770 USDT |
1.5400 USDT |
1.5160 USDT |
| 2023-10-15 |
1.4848 USDT |
7,810.3116 MTRG |
1.5150 USDT |
1.4690 USDT |
1.5210 USDT |
1.4830 USDT |
| 2023-10-14 |
1.5155 USDT |
9,575.8084 MTRG |
1.5130 USDT |
1.4680 USDT |
1.5880 USDT |
1.5090 USDT |
| 2023-10-13 |
1.4980 USDT |
8,842.1600 MTRG |
1.4980 USDT |
1.4620 USDT |
1.5320 USDT |
1.5120 USDT |
| 2023-10-12 |
1.5332 USDT |
20,934.0686 MTRG |
1.5190 USDT |
1.4720 USDT |
1.6390 USDT |
1.5100 USDT |
| 2023-10-11 |
1.5174 USDT |
12,743.9956 MTRG |
1.5480 USDT |
1.4710 USDT |
1.5800 USDT |
1.5220 USDT |
| 2023-10-10 |
1.5465 USDT |
11,911.8440 MTRG |
1.5870 USDT |
1.4880 USDT |
1.6290 USDT |
1.5310 USDT |
| 2023-10-09 |
1.6279 USDT |
14,826.5047 MTRG |
1.6090 USDT |
1.5260 USDT |
1.7000 USDT |
1.5850 USDT |
| 2023-10-08 |
1.6039 USDT |
15,374.4929 MTRG |
1.5720 USDT |
1.5140 USDT |
1.6980 USDT |
1.6100 USDT |
| 2023-10-07 |
1.5519 USDT |
3,029.3499 MTRG |
1.5410 USDT |
1.5280 USDT |
1.5760 USDT |
1.5650 USDT |
| 2023-10-06 |
1.5141 USDT |
18,760.6593 MTRG |
1.5630 USDT |
1.4620 USDT |
1.5830 USDT |
1.5440 USDT |
| 2023-10-05 |
1.5746 USDT |
23,096.5655 MTRG |
1.6480 USDT |
1.5220 USDT |
1.6680 USDT |
1.5620 USDT |
| 2023-10-04 |
1.5921 USDT |
25,874.0869 MTRG |
1.5110 USDT |
1.4710 USDT |
1.6610 USDT |
1.6280 USDT |
| 2023-10-03 |
1.4728 USDT |
18,216.5769 MTRG |
1.4680 USDT |
1.4100 USDT |
1.5590 USDT |
1.5030 USDT |
| 2023-10-02 |
1.5198 USDT |
30,921.6040 MTRG |
1.5450 USDT |
1.4530 USDT |
1.5980 USDT |
1.4600 USDT |
| 2023-10-01 |
1.5821 USDT |
27,039.5825 MTRG |
1.5700 USDT |
1.5010 USDT |
1.7090 USDT |
1.5230 USDT |
| 2023-09-30 |
1.5209 USDT |
17,528.2027 MTRG |
1.4950 USDT |
1.4740 USDT |
1.6000 USDT |
1.5500 USDT |
| 2023-09-29 |
1.4437 USDT |
23,067.9237 MTRG |
1.4300 USDT |
1.4000 USDT |
1.5300 USDT |
1.4830 USDT |
| 2023-09-28 |
1.4642 USDT |
19,818.0425 MTRG |
1.4240 USDT |
1.4120 USDT |
1.5340 USDT |
1.4490 USDT |
| 2023-09-27 |
1.4689 USDT |
10,228.8329 MTRG |
1.4550 USDT |
1.4150 USDT |
1.5130 USDT |
1.4500 USDT |
| 2023-09-26 |
1.4729 USDT |
4,336.9630 MTRG |
1.4760 USDT |
1.4250 USDT |
1.5080 USDT |
1.4750 USDT |
| 2023-09-25 |
1.4542 USDT |
8,293.5562 MTRG |
1.4560 USDT |
1.4120 USDT |
1.4860 USDT |
1.4860 USDT |
| 2023-09-24 |
1.4669 USDT |
5,268.0292 MTRG |
1.4900 USDT |
1.4500 USDT |
1.5040 USDT |
1.4620 USDT |
| 2023-09-23 |
1.4654 USDT |
8,186.4215 MTRG |
1.4990 USDT |
1.4500 USDT |
1.5100 USDT |
1.4750 USDT |
| 2023-09-22 |
1.4726 USDT |
10,228.4790 MTRG |
1.5370 USDT |
1.4500 USDT |
1.5370 USDT |
1.5030 USDT |
| 2023-09-21 |
1.5041 USDT |
10,032.0622 MTRG |
1.5330 USDT |
1.4550 USDT |
1.5550 USDT |
1.5410 USDT |
| 2023-09-20 |
1.5014 USDT |
18,895.7390 MTRG |
1.4550 USDT |
1.4230 USDT |
1.5600 USDT |
1.4670 USDT |
| 2023-09-19 |
1.4401 USDT |
14,723.6594 MTRG |
1.4550 USDT |
1.4000 USDT |
1.4950 USDT |
1.4700 USDT |
| 2023-09-18 |
1.4526 USDT |
5,792.8028 MTRG |
1.4360 USDT |
1.4120 USDT |
1.4830 USDT |
1.4470 USDT |
| 2023-09-17 |
1.4814 USDT |
13,648.8408 MTRG |
1.4340 USDT |
1.4180 USDT |
1.6000 USDT |
1.4420 USDT |
| 2023-09-16 |
1.4354 USDT |
13,202.2229 MTRG |
1.4720 USDT |
1.3500 USDT |
1.5000 USDT |
1.4340 USDT |
| 2023-09-15 |
1.4904 USDT |
7,672.9433 MTRG |
1.4980 USDT |
1.4530 USDT |
1.5690 USDT |
1.4850 USDT |
| 2023-09-14 |
1.4760 USDT |
6,062.9125 MTRG |
1.4590 USDT |
1.4490 USDT |
1.5100 USDT |
1.4940 USDT |
| 2023-09-13 |
1.4673 USDT |
11,621.8538 MTRG |
1.5260 USDT |
1.4430 USDT |
1.5270 USDT |
1.4600 USDT |
| 2023-09-12 |
1.4972 USDT |
11,606.0123 MTRG |
1.5060 USDT |
1.4400 USDT |
1.5530 USDT |
1.5180 USDT |
| 2023-09-11 |
1.5183 USDT |
11,049.5569 MTRG |
1.5590 USDT |
1.4580 USDT |
1.6100 USDT |
1.4870 USDT |
| 2023-09-10 |
1.5471 USDT |
13,010.7045 MTRG |
1.5010 USDT |
1.4790 USDT |
1.6840 USDT |
1.5700 USDT |
| 2023-09-09 |
1.5068 USDT |
8,475.9831 MTRG |
1.5200 USDT |
1.4770 USDT |
1.5350 USDT |
1.5000 USDT |
| 2023-09-08 |
1.5258 USDT |
35,038.2858 MTRG |
1.6290 USDT |
1.4400 USDT |
1.6330 USDT |
1.5210 USDT |
| 2023-09-07 |
1.6012 USDT |
3,596.2337 MTRG |
1.6060 USDT |
1.5870 USDT |
1.6200 USDT |
1.6050 USDT |
| 2023-09-06 |
1.5992 USDT |
17,494.5352 MTRG |
1.6460 USDT |
1.5800 USDT |
1.6750 USDT |
1.5920 USDT |
| 2023-09-05 |
1.6460 USDT |
12,195.4559 MTRG |
1.6390 USDT |
1.6100 USDT |
1.7380 USDT |
1.6560 USDT |
| 2023-09-04 |
1.6145 USDT |
9,192.9235 MTRG |
1.5830 USDT |
1.5700 USDT |
1.6580 USDT |
1.6520 USDT |
| 2023-09-03 |
1.5880 USDT |
8,004.3727 MTRG |
1.6380 USDT |
1.5650 USDT |
1.6380 USDT |
1.5800 USDT |
| 2023-09-02 |
1.5807 USDT |
9,858.7651 MTRG |
1.6040 USDT |
1.5250 USDT |
1.6400 USDT |
1.6150 USDT |
| 2023-09-01 |
1.6269 USDT |
14,530.3930 MTRG |
1.6190 USDT |
1.5760 USDT |
1.7100 USDT |
1.5810 USDT |