Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-03 |
0.0797 USDT |
361,596.0000 MTRG |
0.0837 USDT |
0.0750 USDT |
0.0837 USDT |
0.0762 USDT |
| 2025-08-02 |
0.0854 USDT |
304,006.1000 MTRG |
0.0868 USDT |
0.0809 USDT |
0.0873 USDT |
0.0834 USDT |
| 2025-08-01 |
0.0868 USDT |
312,382.8000 MTRG |
0.0846 USDT |
0.0797 USDT |
0.0920 USDT |
0.0871 USDT |
| 2025-07-31 |
0.0840 USDT |
424,984.6000 MTRG |
0.0846 USDT |
0.0780 USDT |
0.0856 USDT |
0.0846 USDT |
| 2025-07-30 |
0.0855 USDT |
276,551.8000 MTRG |
0.0879 USDT |
0.0819 USDT |
0.0920 USDT |
0.0828 USDT |
| 2025-07-29 |
0.0889 USDT |
187,693.5000 MTRG |
0.0910 USDT |
0.0866 USDT |
0.0960 USDT |
0.0881 USDT |
| 2025-07-28 |
0.0900 USDT |
354,226.0000 MTRG |
0.1021 USDT |
0.0836 USDT |
0.1086 USDT |
0.0902 USDT |
| 2025-07-27 |
0.0955 USDT |
386,494.1000 MTRG |
0.0990 USDT |
0.0934 USDT |
0.1074 USDT |
0.1057 USDT |
| 2025-07-26 |
0.0966 USDT |
7,701.7000 MTRG |
0.0970 USDT |
0.0935 USDT |
0.0989 USDT |
0.0974 USDT |
| 2025-07-25 |
0.0982 USDT |
225,811.1000 MTRG |
0.1019 USDT |
0.0941 USDT |
0.1026 USDT |
0.0971 USDT |
| 2025-07-24 |
0.1034 USDT |
417,640.7000 MTRG |
0.1032 USDT |
0.0980 USDT |
0.1061 USDT |
0.1027 USDT |
| 2025-07-23 |
0.1066 USDT |
99,625.5000 MTRG |
0.1067 USDT |
0.1030 USDT |
0.1099 USDT |
0.1059 USDT |
| 2025-07-22 |
0.1005 USDT |
203,445.6000 MTRG |
0.0954 USDT |
0.0940 USDT |
0.1087 USDT |
0.1052 USDT |
| 2025-07-21 |
0.0964 USDT |
198,680.9000 MTRG |
0.0978 USDT |
0.0934 USDT |
0.1029 USDT |
0.0951 USDT |
| 2025-07-20 |
0.0955 USDT |
167,786.3000 MTRG |
0.0963 USDT |
0.0920 USDT |
0.1027 USDT |
0.0968 USDT |
| 2025-07-19 |
0.0985 USDT |
233,717.0000 MTRG |
0.0956 USDT |
0.0885 USDT |
0.1170 USDT |
0.0963 USDT |
| 2025-07-18 |
0.0881 USDT |
234,163.0000 MTRG |
0.0827 USDT |
0.0811 USDT |
0.0980 USDT |
0.0945 USDT |
| 2025-07-17 |
0.0836 USDT |
21,387.8000 MTRG |
0.0821 USDT |
0.0782 USDT |
0.0870 USDT |
0.0845 USDT |
| 2025-07-16 |
0.0784 USDT |
124,190.8000 MTRG |
0.0761 USDT |
0.0750 USDT |
0.0850 USDT |
0.0822 USDT |
| 2025-07-15 |
0.0753 USDT |
115,743.8000 MTRG |
0.0751 USDT |
0.0749 USDT |
0.0762 USDT |
0.0757 USDT |
| 2025-07-14 |
0.0754 USDT |
128,398.8000 MTRG |
0.0752 USDT |
0.0745 USDT |
0.0800 USDT |
0.0761 USDT |
| 2025-07-13 |
0.0751 USDT |
200,326.0000 MTRG |
0.0746 USDT |
0.0745 USDT |
0.0810 USDT |
0.0757 USDT |
| 2025-07-12 |
0.0749 USDT |
134,038.1000 MTRG |
0.0740 USDT |
0.0734 USDT |
0.0810 USDT |
0.0750 USDT |
| 2025-07-11 |
0.0747 USDT |
144,157.0000 MTRG |
0.0787 USDT |
0.0724 USDT |
0.0805 USDT |
0.0732 USDT |
| 2025-07-10 |
0.0784 USDT |
152,924.7000 MTRG |
0.0825 USDT |
0.0748 USDT |
0.0838 USDT |
0.0754 USDT |
| 2025-07-09 |
0.0852 USDT |
190,547.2000 MTRG |
0.0848 USDT |
0.0838 USDT |
0.0930 USDT |
0.0845 USDT |
| 2025-07-08 |
0.0820 USDT |
110,134.0000 MTRG |
0.0814 USDT |
0.0807 USDT |
0.0838 USDT |
0.0820 USDT |
| 2025-07-07 |
0.0819 USDT |
4,564.6000 MTRG |
0.0836 USDT |
0.0807 USDT |
0.0841 USDT |
0.0815 USDT |
| 2025-07-06 |
0.0827 USDT |
184,332.3000 MTRG |
0.0822 USDT |
0.0807 USDT |
0.0857 USDT |
0.0832 USDT |
| 2025-07-05 |
0.0820 USDT |
53,770.3000 MTRG |
0.0833 USDT |
0.0817 USDT |
0.0833 USDT |
0.0822 USDT |
| 2025-07-04 |
0.0850 USDT |
108,252.6000 MTRG |
0.0831 USDT |
0.0814 USDT |
0.0915 USDT |
0.0861 USDT |
| 2025-07-03 |
0.0836 USDT |
236,945.5000 MTRG |
0.0843 USDT |
0.0808 USDT |
0.0867 USDT |
0.0837 USDT |
| 2025-07-02 |
0.0850 USDT |
257,564.9000 MTRG |
0.0853 USDT |
0.0807 USDT |
0.0876 USDT |
0.0840 USDT |
| 2025-07-01 |
0.0891 USDT |
203,372.6000 MTRG |
0.0912 USDT |
0.0846 USDT |
0.0913 USDT |
0.0883 USDT |
| 2025-06-30 |
0.0919 USDT |
123,839.5000 MTRG |
0.0942 USDT |
0.0880 USDT |
0.0956 USDT |
0.0893 USDT |
| 2025-06-29 |
0.0953 USDT |
111,708.0000 MTRG |
0.0957 USDT |
0.0940 USDT |
0.0972 USDT |
0.0954 USDT |
| 2025-06-28 |
0.0982 USDT |
253,994.6000 MTRG |
0.0956 USDT |
0.0941 USDT |
0.1150 USDT |
0.0983 USDT |
| 2025-06-27 |
0.0940 USDT |
48,633.3000 MTRG |
0.0948 USDT |
0.0934 USDT |
0.0955 USDT |
0.0946 USDT |
| 2025-06-26 |
0.0964 USDT |
3,617.4000 MTRG |
0.0990 USDT |
0.0940 USDT |
0.0991 USDT |
0.0971 USDT |
| 2025-06-25 |
0.1011 USDT |
2,479.1000 MTRG |
0.1013 USDT |
0.0995 USDT |
0.1029 USDT |
0.0998 USDT |
| 2025-06-24 |
0.1015 USDT |
208,686.9000 MTRG |
0.1056 USDT |
0.0985 USDT |
0.1068 USDT |
0.1014 USDT |
| 2025-06-23 |
0.0953 USDT |
224,485.6000 MTRG |
0.0929 USDT |
0.0914 USDT |
0.1010 USDT |
0.0968 USDT |
| 2025-06-22 |
0.0994 USDT |
4,792.4000 MTRG |
0.0999 USDT |
0.0953 USDT |
0.1008 USDT |
0.0955 USDT |
| 2025-06-21 |
0.1007 USDT |
107,404.6000 MTRG |
0.1018 USDT |
0.0972 USDT |
0.1023 USDT |
0.1008 USDT |
| 2025-06-20 |
0.1060 USDT |
6,163.5000 MTRG |
0.1049 USDT |
0.1029 USDT |
0.1087 USDT |
0.1072 USDT |
| 2025-06-19 |
0.1082 USDT |
202,721.3000 MTRG |
0.1075 USDT |
0.1053 USDT |
0.1106 USDT |
0.1076 USDT |
| 2025-06-18 |
0.1011 USDT |
3,509.5000 MTRG |
0.1046 USDT |
0.1000 USDT |
0.1046 USDT |
0.1009 USDT |
| 2025-06-17 |
0.1077 USDT |
54,060.4000 MTRG |
0.1125 USDT |
0.1022 USDT |
0.1125 USDT |
0.1030 USDT |
| 2025-06-16 |
0.1093 USDT |
206,157.0758 MTRG |
0.1010 USDT |
0.1010 USDT |
0.1510 USDT |
0.1106 USDT |
| 2025-06-15 |
0.0930 USDT |
69,035.6000 MTRG |
0.0922 USDT |
0.0898 USDT |
0.0970 USDT |
0.0938 USDT |