Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-09 |
0.0697 USDT |
41,526.4000 MTRG |
0.0706 USDT |
0.0687 USDT |
0.0710 USDT |
0.0698 USDT |
| 2025-11-08 |
0.0745 USDT |
82,352.7000 MTRG |
0.0751 USDT |
0.0700 USDT |
0.0929 USDT |
0.0709 USDT |
| 2025-11-07 |
0.0802 USDT |
43,902.0000 MTRG |
0.0810 USDT |
0.0790 USDT |
0.0817 USDT |
0.0806 USDT |
| 2025-11-06 |
0.0824 USDT |
27,139.4000 MTRG |
0.0825 USDT |
0.0809 USDT |
0.0839 USDT |
0.0828 USDT |
| 2025-11-05 |
0.0772 USDT |
26,466.2000 MTRG |
0.0772 USDT |
0.0772 USDT |
0.0786 USDT |
0.0786 USDT |
| 2025-11-04 |
0.0837 USDT |
91,040.3000 MTRG |
0.0858 USDT |
0.0770 USDT |
0.0858 USDT |
0.0770 USDT |
| 2025-11-03 |
0.0871 USDT |
1,000.4000 MTRG |
0.0863 USDT |
0.0858 USDT |
0.0879 USDT |
0.0869 USDT |
| 2025-11-02 |
0.0887 USDT |
7,518.4000 MTRG |
0.0877 USDT |
0.0864 USDT |
0.0894 USDT |
0.0864 USDT |
| 2025-11-01 |
0.0930 USDT |
4,478.0000 MTRG |
0.0919 USDT |
0.0910 USDT |
0.0950 USDT |
0.0945 USDT |
| 2025-10-31 |
0.0849 USDT |
140,533.6000 MTRG |
0.0740 USDT |
0.0740 USDT |
0.1030 USDT |
0.0920 USDT |
| 2025-10-30 |
0.0763 USDT |
65,886.7000 MTRG |
0.0781 USDT |
0.0740 USDT |
0.0781 USDT |
0.0759 USDT |
| 2025-10-29 |
0.0793 USDT |
63,924.7000 MTRG |
0.0843 USDT |
0.0777 USDT |
0.0866 USDT |
0.0781 USDT |
| 2025-10-28 |
0.0825 USDT |
63,444.9000 MTRG |
0.0852 USDT |
0.0818 USDT |
0.0868 USDT |
0.0838 USDT |
| 2025-10-27 |
0.0860 USDT |
80,213.3000 MTRG |
0.0853 USDT |
0.0848 USDT |
0.0872 USDT |
0.0862 USDT |
| 2025-10-26 |
0.0852 USDT |
85,258.0000 MTRG |
0.0843 USDT |
0.0829 USDT |
0.0961 USDT |
0.0831 USDT |
| 2025-10-25 |
0.0854 USDT |
92,081.7000 MTRG |
0.0868 USDT |
0.0830 USDT |
0.0872 USDT |
0.0852 USDT |
| 2025-10-24 |
0.0910 USDT |
49,982.9000 MTRG |
0.0927 USDT |
0.0856 USDT |
0.0947 USDT |
0.0860 USDT |
| 2025-10-23 |
0.0952 USDT |
85,970.4000 MTRG |
0.0886 USDT |
0.0886 USDT |
0.1020 USDT |
0.0927 USDT |
| 2025-10-22 |
0.0950 USDT |
278,680.8000 MTRG |
0.0860 USDT |
0.0820 USDT |
0.1090 USDT |
0.0860 USDT |
| 2025-10-21 |
0.0826 USDT |
181,420.0000 MTRG |
0.0750 USDT |
0.0750 USDT |
0.1000 USDT |
0.0869 USDT |
| 2025-10-20 |
0.0763 USDT |
568.0000 MTRG |
0.0772 USDT |
0.0754 USDT |
0.0772 USDT |
0.0761 USDT |
| 2025-10-19 |
0.0800 USDT |
22,160.2000 MTRG |
0.0780 USDT |
0.0776 USDT |
0.0907 USDT |
0.0797 USDT |
| 2025-10-18 |
0.0758 USDT |
55,424.8000 MTRG |
0.0758 USDT |
0.0748 USDT |
0.0770 USDT |
0.0759 USDT |
| 2025-10-17 |
0.0754 USDT |
2,114.4000 MTRG |
0.0756 USDT |
0.0743 USDT |
0.0772 USDT |
0.0754 USDT |
| 2025-10-16 |
0.0786 USDT |
129,019.6000 MTRG |
0.0800 USDT |
0.0773 USDT |
0.0802 USDT |
0.0778 USDT |
| 2025-10-15 |
0.0805 USDT |
112,519.7000 MTRG |
0.0827 USDT |
0.0786 USDT |
0.0830 USDT |
0.0786 USDT |
| 2025-10-14 |
0.0831 USDT |
124,295.6000 MTRG |
0.0832 USDT |
0.0796 USDT |
0.0854 USDT |
0.0827 USDT |
| 2025-10-13 |
0.0841 USDT |
73,535.2000 MTRG |
0.0825 USDT |
0.0825 USDT |
0.0874 USDT |
0.0856 USDT |
| 2025-10-12 |
0.0852 USDT |
36,441.5000 MTRG |
0.0855 USDT |
0.0819 USDT |
0.0855 USDT |
0.0838 USDT |
| 2025-10-11 |
0.0857 USDT |
37,020.0000 MTRG |
0.0879 USDT |
0.0836 USDT |
0.0889 USDT |
0.0844 USDT |
| 2025-10-10 |
0.0941 USDT |
32,783.0000 MTRG |
0.0926 USDT |
0.0925 USDT |
0.0941 USDT |
0.0936 USDT |
| 2025-10-09 |
0.0938 USDT |
36,480.5000 MTRG |
0.0940 USDT |
0.0903 USDT |
0.0967 USDT |
0.0967 USDT |
| 2025-10-08 |
0.0935 USDT |
67,965.0000 MTRG |
0.0932 USDT |
0.0923 USDT |
0.0946 USDT |
0.0944 USDT |
| 2025-10-07 |
0.0951 USDT |
32,005.5000 MTRG |
0.0955 USDT |
0.0943 USDT |
0.0962 USDT |
0.0948 USDT |
| 2025-10-06 |
0.0975 USDT |
64,906.7000 MTRG |
0.0983 USDT |
0.0952 USDT |
0.0988 USDT |
0.0980 USDT |
| 2025-10-05 |
0.0993 USDT |
63,635.3000 MTRG |
0.0995 USDT |
0.0981 USDT |
0.1019 USDT |
0.0998 USDT |
| 2025-10-04 |
0.1015 USDT |
29,562.5000 MTRG |
0.1015 USDT |
0.1015 USDT |
0.1015 USDT |
0.1015 USDT |
| 2025-10-03 |
0.1024 USDT |
60,279.1000 MTRG |
0.1024 USDT |
0.1015 USDT |
0.1046 USDT |
0.1046 USDT |
| 2025-10-02 |
0.1017 USDT |
24,290.5000 MTRG |
0.0969 USDT |
0.0955 USDT |
0.1049 USDT |
0.0990 USDT |
| 2025-10-01 |
0.0921 USDT |
78,204.0000 MTRG |
0.0851 USDT |
0.0847 USDT |
0.0980 USDT |
0.0964 USDT |
| 2025-09-30 |
0.0887 USDT |
73,480.6000 MTRG |
0.0909 USDT |
0.0847 USDT |
0.0921 USDT |
0.0853 USDT |
| 2025-09-29 |
0.0882 USDT |
106,341.5000 MTRG |
0.0887 USDT |
0.0850 USDT |
0.0890 USDT |
0.0890 USDT |
| 2025-09-28 |
0.0872 USDT |
167,510.7000 MTRG |
0.0885 USDT |
0.0860 USDT |
0.0887 USDT |
0.0870 USDT |
| 2025-09-27 |
0.0860 USDT |
61,286.6000 MTRG |
0.0897 USDT |
0.0819 USDT |
0.0897 USDT |
0.0860 USDT |
| 2025-09-26 |
0.0879 USDT |
69,353.3000 MTRG |
0.0883 USDT |
0.0855 USDT |
0.0887 USDT |
0.0877 USDT |
| 2025-09-25 |
0.0877 USDT |
81,392.6000 MTRG |
0.0948 USDT |
0.0850 USDT |
0.0949 USDT |
0.0865 USDT |
| 2025-09-24 |
0.0947 USDT |
35,738.6000 MTRG |
0.0943 USDT |
0.0903 USDT |
0.0950 USDT |
0.0944 USDT |
| 2025-09-23 |
0.0950 USDT |
73,087.4000 MTRG |
0.0953 USDT |
0.0930 USDT |
0.0970 USDT |
0.0945 USDT |
| 2025-09-22 |
0.0962 USDT |
72,395.3000 MTRG |
0.0986 USDT |
0.0927 USDT |
0.0986 USDT |
0.0927 USDT |
| 2025-09-21 |
0.0972 USDT |
38,661.8000 MTRG |
0.1009 USDT |
0.0960 USDT |
0.1009 USDT |
0.0969 USDT |