Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-14 |
0.0904 USDT |
1,443.1000 MTRG |
0.0893 USDT |
0.0881 USDT |
0.0911 USDT |
0.0910 USDT |
| 2025-06-13 |
0.0909 USDT |
119,064.0000 MTRG |
0.0934 USDT |
0.0896 USDT |
0.0950 USDT |
0.0905 USDT |
| 2025-06-12 |
0.0963 USDT |
1,774.9000 MTRG |
0.0965 USDT |
0.0934 USDT |
0.1001 USDT |
0.0962 USDT |
| 2025-06-11 |
0.0965 USDT |
105,495.2000 MTRG |
0.0897 USDT |
0.0870 USDT |
0.0990 USDT |
0.0934 USDT |
| 2025-06-10 |
0.0957 USDT |
49,804.2000 MTRG |
0.0959 USDT |
0.0919 USDT |
0.0972 USDT |
0.0937 USDT |
| 2025-06-09 |
0.0968 USDT |
239,665.3000 MTRG |
0.1010 USDT |
0.0860 USDT |
0.1016 USDT |
0.0950 USDT |
| 2025-06-08 |
0.1049 USDT |
52,647.9000 MTRG |
0.1059 USDT |
0.1013 USDT |
0.1072 USDT |
0.1046 USDT |
| 2025-06-07 |
0.0963 USDT |
2,350.1000 MTRG |
0.0964 USDT |
0.0941 USDT |
0.1023 USDT |
0.0953 USDT |
| 2025-06-06 |
0.0960 USDT |
69,768.0000 MTRG |
0.1008 USDT |
0.0940 USDT |
0.1018 USDT |
0.0956 USDT |
| 2025-06-05 |
0.1043 USDT |
216,716.1000 MTRG |
0.1122 USDT |
0.1000 USDT |
0.1165 USDT |
0.1015 USDT |
| 2025-06-04 |
0.1129 USDT |
197,909.4000 MTRG |
0.1310 USDT |
0.1030 USDT |
0.1361 USDT |
0.1085 USDT |
| 2025-06-03 |
0.1289 USDT |
339,795.0011 MTRG |
0.1064 USDT |
0.1045 USDT |
0.1510 USDT |
0.1362 USDT |
| 2025-06-02 |
0.1016 USDT |
249,277.2000 MTRG |
0.1015 USDT |
0.0998 USDT |
0.1125 USDT |
0.1050 USDT |
| 2025-06-01 |
0.0994 USDT |
107,471.3000 MTRG |
0.1004 USDT |
0.0984 USDT |
0.1010 USDT |
0.0998 USDT |
| 2025-05-31 |
0.0967 USDT |
109,524.4000 MTRG |
0.0932 USDT |
0.0926 USDT |
0.0989 USDT |
0.0984 USDT |
| 2025-05-30 |
0.0917 USDT |
203,748.6000 MTRG |
0.0907 USDT |
0.0900 USDT |
0.0948 USDT |
0.0945 USDT |
| 2025-05-29 |
0.0963 USDT |
169,292.9000 MTRG |
0.1012 USDT |
0.0940 USDT |
0.1060 USDT |
0.0952 USDT |
| 2025-05-28 |
0.1026 USDT |
240,370.3000 MTRG |
0.1074 USDT |
0.1004 USDT |
0.1079 USDT |
0.1008 USDT |
| 2025-05-27 |
0.0996 USDT |
257,671.9000 MTRG |
0.0920 USDT |
0.0911 USDT |
0.1096 USDT |
0.1086 USDT |
| 2025-05-26 |
0.0944 USDT |
248,609.2000 MTRG |
0.0930 USDT |
0.0920 USDT |
0.0979 USDT |
0.0946 USDT |
| 2025-05-25 |
0.0966 USDT |
122,482.1000 MTRG |
0.1018 USDT |
0.0920 USDT |
0.1020 USDT |
0.0930 USDT |
| 2025-05-24 |
0.1007 USDT |
211,629.0000 MTRG |
0.0998 USDT |
0.0971 USDT |
0.1049 USDT |
0.1048 USDT |
| 2025-05-23 |
0.0999 USDT |
133,570.8000 MTRG |
0.1063 USDT |
0.0970 USDT |
0.1097 USDT |
0.0988 USDT |
| 2025-05-22 |
0.1065 USDT |
22,043.4000 MTRG |
0.1055 USDT |
0.1010 USDT |
0.1100 USDT |
0.1017 USDT |
| 2025-05-21 |
0.1005 USDT |
301,697.7000 MTRG |
0.0995 USDT |
0.0970 USDT |
0.1020 USDT |
0.1019 USDT |
| 2025-05-20 |
0.0973 USDT |
264,295.9000 MTRG |
0.0977 USDT |
0.0951 USDT |
0.0990 USDT |
0.0978 USDT |
| 2025-05-19 |
0.0973 USDT |
152,011.9000 MTRG |
0.0982 USDT |
0.0940 USDT |
0.1030 USDT |
0.0968 USDT |
| 2025-05-18 |
0.0991 USDT |
24,479.8000 MTRG |
0.1007 USDT |
0.0960 USDT |
0.1027 USDT |
0.1024 USDT |
| 2025-05-17 |
0.1086 USDT |
125,855.5000 MTRG |
0.1075 USDT |
0.1000 USDT |
0.1180 USDT |
0.1000 USDT |
| 2025-05-16 |
0.1051 USDT |
218,746.9369 MTRG |
0.0992 USDT |
0.0982 USDT |
0.1170 USDT |
0.1077 USDT |
| 2025-05-15 |
0.1019 USDT |
300,820.8168 MTRG |
0.1055 USDT |
0.0970 USDT |
0.1078 USDT |
0.0986 USDT |
| 2025-05-14 |
0.0992 USDT |
367,374.8492 MTRG |
0.0973 USDT |
0.0951 USDT |
0.1064 USDT |
0.1058 USDT |
| 2025-05-13 |
0.0925 USDT |
304,019.6000 MTRG |
0.0930 USDT |
0.0880 USDT |
0.0990 USDT |
0.0979 USDT |
| 2025-05-12 |
0.0929 USDT |
69,550.9550 MTRG |
0.0925 USDT |
0.0885 USDT |
0.0990 USDT |
0.0954 USDT |
| 2025-05-11 |
0.0912 USDT |
117,200.5269 MTRG |
0.0848 USDT |
0.0842 USDT |
0.0930 USDT |
0.0923 USDT |
| 2025-05-10 |
0.0802 USDT |
276,734.5000 MTRG |
0.0800 USDT |
0.0790 USDT |
0.0814 USDT |
0.0809 USDT |
| 2025-05-09 |
0.0811 USDT |
360,770.3000 MTRG |
0.0820 USDT |
0.0793 USDT |
0.0828 USDT |
0.0802 USDT |
| 2025-05-08 |
0.0788 USDT |
418,790.6000 MTRG |
0.0782 USDT |
0.0769 USDT |
0.0828 USDT |
0.0816 USDT |
| 2025-05-07 |
0.0820 USDT |
145,255.3000 MTRG |
0.0815 USDT |
0.0797 USDT |
0.0839 USDT |
0.0824 USDT |
| 2025-05-06 |
0.0826 USDT |
21,848.8000 MTRG |
0.0830 USDT |
0.0804 USDT |
0.0860 USDT |
0.0820 USDT |
| 2025-05-05 |
0.0836 USDT |
306,668.3000 MTRG |
0.0815 USDT |
0.0800 USDT |
0.0880 USDT |
0.0853 USDT |
| 2025-05-04 |
0.0840 USDT |
267,241.2000 MTRG |
0.0834 USDT |
0.0790 USDT |
0.0870 USDT |
0.0813 USDT |
| 2025-05-03 |
0.0837 USDT |
146,873.6000 MTRG |
0.0809 USDT |
0.0801 USDT |
0.0866 USDT |
0.0833 USDT |
| 2025-05-02 |
0.0833 USDT |
518,994.5258 MTRG |
0.0854 USDT |
0.0800 USDT |
0.0869 USDT |
0.0830 USDT |
| 2025-05-01 |
0.0851 USDT |
169,785.9613 MTRG |
0.0860 USDT |
0.0840 USDT |
0.0900 USDT |
0.0896 USDT |
| 2025-04-30 |
0.0851 USDT |
74,337.7307 MTRG |
0.0850 USDT |
0.0840 USDT |
0.0860 USDT |
0.0840 USDT |
| 2025-04-29 |
0.0860 USDT |
7,347.3395 MTRG |
0.0880 USDT |
0.0840 USDT |
0.0880 USDT |
0.0850 USDT |
| 2025-04-28 |
0.0857 USDT |
548,333.8866 MTRG |
0.0830 USDT |
0.0810 USDT |
0.0910 USDT |
0.0880 USDT |
| 2025-04-27 |
0.0840 USDT |
356,595.5758 MTRG |
0.0850 USDT |
0.0810 USDT |
0.0860 USDT |
0.0820 USDT |
| 2025-04-26 |
0.0840 USDT |
574,576.2766 MTRG |
0.0850 USDT |
0.0800 USDT |
0.0850 USDT |
0.0840 USDT |