Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-23 |
2.2663 USDT |
40,080.8752 MTRG |
2.1150 USDT |
2.1100 USDT |
2.4130 USDT |
2.3670 USDT |
| 2024-03-22 |
2.1944 USDT |
23,282.5057 MTRG |
2.2020 USDT |
2.1100 USDT |
2.2890 USDT |
2.1170 USDT |
| 2024-03-21 |
2.2309 USDT |
37,020.7874 MTRG |
2.2480 USDT |
2.1900 USDT |
2.2820 USDT |
2.2010 USDT |
| 2024-03-20 |
2.1139 USDT |
72,053.1765 MTRG |
2.0780 USDT |
2.0310 USDT |
2.2790 USDT |
2.2500 USDT |
| 2024-03-19 |
2.2718 USDT |
59,255.3264 MTRG |
2.4270 USDT |
2.0830 USDT |
2.4780 USDT |
2.1230 USDT |
| 2024-03-18 |
2.4501 USDT |
31,159.3262 MTRG |
2.4520 USDT |
2.4080 USDT |
2.5120 USDT |
2.4440 USDT |
| 2024-03-17 |
2.4633 USDT |
27,332.1128 MTRG |
2.5680 USDT |
2.4180 USDT |
2.5720 USDT |
2.4590 USDT |
| 2024-03-16 |
2.5838 USDT |
46,278.4285 MTRG |
2.6250 USDT |
2.5000 USDT |
2.6470 USDT |
2.6010 USDT |
| 2024-03-15 |
2.6102 USDT |
57,611.1536 MTRG |
2.6900 USDT |
2.5340 USDT |
2.7040 USDT |
2.6240 USDT |
| 2024-03-14 |
2.6809 USDT |
59,531.1240 MTRG |
2.8190 USDT |
2.6020 USDT |
2.8270 USDT |
2.6650 USDT |
| 2024-03-13 |
2.8579 USDT |
63,815.5285 MTRG |
2.8900 USDT |
2.7850 USDT |
2.9490 USDT |
2.8430 USDT |
| 2024-03-12 |
2.9452 USDT |
61,264.4013 MTRG |
3.1210 USDT |
2.8000 USDT |
3.1700 USDT |
2.9680 USDT |
| 2024-03-11 |
3.0522 USDT |
137,480.6152 MTRG |
2.9970 USDT |
2.7780 USDT |
3.4000 USDT |
3.1470 USDT |
| 2024-03-10 |
2.9362 USDT |
58,493.8677 MTRG |
2.8750 USDT |
2.8500 USDT |
3.0480 USDT |
2.9410 USDT |
| 2024-03-09 |
2.7026 USDT |
137,009.8113 MTRG |
2.5030 USDT |
2.4250 USDT |
3.0760 USDT |
2.8720 USDT |
| 2024-03-08 |
2.5641 USDT |
70,411.5279 MTRG |
2.5990 USDT |
2.4660 USDT |
2.6870 USDT |
2.5660 USDT |
| 2024-03-07 |
2.4958 USDT |
94,248.8439 MTRG |
2.4290 USDT |
2.3710 USDT |
2.7350 USDT |
2.6220 USDT |
| 2024-03-06 |
2.3736 USDT |
86,670.6631 MTRG |
2.3110 USDT |
2.2370 USDT |
2.6400 USDT |
2.4250 USDT |
| 2024-03-05 |
2.4270 USDT |
102,321.1563 MTRG |
2.6820 USDT |
2.2010 USDT |
2.6900 USDT |
2.2600 USDT |
| 2024-03-04 |
2.4268 USDT |
97,987.0312 MTRG |
2.3130 USDT |
2.3050 USDT |
2.5700 USDT |
2.4810 USDT |
| 2024-03-03 |
2.3289 USDT |
120,050.7849 MTRG |
2.3990 USDT |
2.2520 USDT |
2.5360 USDT |
2.3100 USDT |
| 2024-03-02 |
2.4235 USDT |
121,402.0291 MTRG |
2.4790 USDT |
2.2510 USDT |
2.5300 USDT |
2.4670 USDT |
| 2024-03-01 |
2.5176 USDT |
107,186.1724 MTRG |
2.6180 USDT |
2.3000 USDT |
2.7290 USDT |
2.4710 USDT |
| 2024-02-29 |
2.6771 USDT |
60,797.3150 MTRG |
2.7500 USDT |
2.6000 USDT |
2.8140 USDT |
2.6700 USDT |
| 2024-02-28 |
2.7354 USDT |
44,441.5551 MTRG |
2.7180 USDT |
2.6520 USDT |
2.8500 USDT |
2.6530 USDT |
| 2024-02-27 |
2.7163 USDT |
36,564.2719 MTRG |
2.7330 USDT |
2.6560 USDT |
2.9000 USDT |
2.7000 USDT |
| 2024-02-26 |
2.6806 USDT |
21,707.7599 MTRG |
2.6840 USDT |
2.6200 USDT |
2.7740 USDT |
2.7540 USDT |
| 2024-02-25 |
2.7157 USDT |
34,249.8264 MTRG |
2.8420 USDT |
2.6500 USDT |
2.8450 USDT |
2.6970 USDT |
| 2024-02-24 |
2.7226 USDT |
43,751.8885 MTRG |
2.7250 USDT |
2.6490 USDT |
2.8660 USDT |
2.8500 USDT |
| 2024-02-23 |
2.7485 USDT |
56,258.8358 MTRG |
2.8340 USDT |
2.6760 USDT |
2.8350 USDT |
2.6830 USDT |
| 2024-02-22 |
2.8609 USDT |
66,608.4041 MTRG |
2.8370 USDT |
2.7940 USDT |
2.9710 USDT |
2.8470 USDT |
| 2024-02-21 |
2.8767 USDT |
58,258.1318 MTRG |
3.0450 USDT |
2.7110 USDT |
3.0520 USDT |
2.8230 USDT |
| 2024-02-20 |
3.1209 USDT |
82,992.7846 MTRG |
3.2790 USDT |
2.9250 USDT |
3.3190 USDT |
3.0120 USDT |
| 2024-02-19 |
2.9793 USDT |
126,459.9924 MTRG |
2.7300 USDT |
2.7290 USDT |
3.3900 USDT |
3.1460 USDT |
| 2024-02-18 |
2.7272 USDT |
95,851.6832 MTRG |
2.6840 USDT |
2.6410 USDT |
2.8400 USDT |
2.7770 USDT |
| 2024-02-17 |
2.7192 USDT |
101,571.4750 MTRG |
2.7920 USDT |
2.6000 USDT |
2.8100 USDT |
2.6730 USDT |
| 2024-02-16 |
2.8534 USDT |
80,366.1863 MTRG |
2.8060 USDT |
2.7820 USDT |
2.9670 USDT |
2.7910 USDT |
| 2024-02-15 |
2.9561 USDT |
91,466.9450 MTRG |
2.9810 USDT |
2.7310 USDT |
3.2170 USDT |
2.8080 USDT |
| 2024-02-14 |
2.8393 USDT |
99,058.0002 MTRG |
2.7460 USDT |
2.7190 USDT |
3.0100 USDT |
2.9560 USDT |
| 2024-02-13 |
2.8192 USDT |
69,126.2545 MTRG |
2.8490 USDT |
2.7390 USDT |
2.8890 USDT |
2.7850 USDT |
| 2024-02-12 |
2.8330 USDT |
79,927.2943 MTRG |
2.8930 USDT |
2.7280 USDT |
2.9170 USDT |
2.8380 USDT |
| 2024-02-11 |
2.9159 USDT |
74,214.7947 MTRG |
2.9120 USDT |
2.8510 USDT |
2.9900 USDT |
2.8540 USDT |
| 2024-02-10 |
2.7707 USDT |
83,171.7791 MTRG |
2.7480 USDT |
2.7050 USDT |
3.0690 USDT |
2.9010 USDT |
| 2024-02-09 |
2.6818 USDT |
65,071.8899 MTRG |
2.5930 USDT |
2.5930 USDT |
2.7410 USDT |
2.7190 USDT |
| 2024-02-08 |
2.5109 USDT |
74,726.9259 MTRG |
2.5160 USDT |
2.4740 USDT |
2.5800 USDT |
2.5370 USDT |
| 2024-02-07 |
2.4617 USDT |
67,154.7752 MTRG |
2.4930 USDT |
2.4150 USDT |
2.5490 USDT |
2.4960 USDT |
| 2024-02-06 |
2.3986 USDT |
15,414.0116 MTRG |
2.4450 USDT |
2.3700 USDT |
2.4690 USDT |
2.3810 USDT |
| 2024-02-05 |
2.4817 USDT |
22,686.5890 MTRG |
2.4490 USDT |
2.4030 USDT |
2.5890 USDT |
2.4450 USDT |
| 2024-02-04 |
2.4664 USDT |
94,390.4787 MTRG |
2.4780 USDT |
2.4220 USDT |
2.5240 USDT |
2.4390 USDT |
| 2024-02-03 |
2.5050 USDT |
90,120.4340 MTRG |
2.5400 USDT |
2.4610 USDT |
2.5590 USDT |
2.4750 USDT |