Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |