Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-25 |
0.0853 USDT |
281,629.7844 MTRG |
0.0870 USDT |
0.0840 USDT |
0.0870 USDT |
0.0860 USDT |
| 2025-04-24 |
0.0843 USDT |
608,936.2892 MTRG |
0.0860 USDT |
0.0810 USDT |
0.0870 USDT |
0.0840 USDT |
| 2025-04-23 |
0.0832 USDT |
496,175.6577 MTRG |
0.0810 USDT |
0.0780 USDT |
0.0950 USDT |
0.0850 USDT |
| 2025-04-22 |
0.0780 USDT |
157,840.2149 MTRG |
0.0770 USDT |
0.0760 USDT |
0.0840 USDT |
0.0780 USDT |
| 2025-04-21 |
0.0780 USDT |
611,385.0421 MTRG |
0.0780 USDT |
0.0760 USDT |
0.0850 USDT |
0.0780 USDT |
| 2025-04-20 |
0.0781 USDT |
298,735.6026 MTRG |
0.0810 USDT |
0.0740 USDT |
0.0820 USDT |
0.0770 USDT |
| 2025-04-19 |
0.0828 USDT |
269,001.6117 MTRG |
0.0880 USDT |
0.0770 USDT |
0.0890 USDT |
0.0820 USDT |
| 2025-04-18 |
0.0883 USDT |
36,809.0743 MTRG |
0.0890 USDT |
0.0810 USDT |
0.0970 USDT |
0.0900 USDT |
| 2025-04-17 |
0.0861 USDT |
417,954.7950 MTRG |
0.0880 USDT |
0.0850 USDT |
0.0880 USDT |
0.0850 USDT |
| 2025-04-16 |
0.0783 USDT |
289,460.0046 MTRG |
0.0770 USDT |
0.0770 USDT |
0.0790 USDT |
0.0790 USDT |
| 2025-04-15 |
0.0784 USDT |
305,518.2051 MTRG |
0.0800 USDT |
0.0780 USDT |
0.0800 USDT |
0.0780 USDT |
| 2025-04-14 |
0.0780 USDT |
306,373.7048 MTRG |
0.0780 USDT |
0.0760 USDT |
0.0850 USDT |
0.0790 USDT |
| 2025-04-13 |
0.0790 USDT |
573,864.6243 MTRG |
0.0800 USDT |
0.0770 USDT |
0.0800 USDT |
0.0790 USDT |
| 2025-04-12 |
0.0800 USDT |
1,978.0039 MTRG |
0.0810 USDT |
0.0780 USDT |
0.0820 USDT |
0.0800 USDT |
| 2025-04-11 |
0.0809 USDT |
498,027.5575 MTRG |
0.0830 USDT |
0.0760 USDT |
0.0830 USDT |
0.0810 USDT |
| 2025-04-10 |
0.0805 USDT |
680,615.2858 MTRG |
0.0800 USDT |
0.0770 USDT |
0.0840 USDT |
0.0820 USDT |
| 2025-04-09 |
0.0721 USDT |
152,219.5925 MTRG |
0.0720 USDT |
0.0700 USDT |
0.0770 USDT |
0.0760 USDT |
| 2025-04-08 |
0.0747 USDT |
1,643.6133 MTRG |
0.0730 USDT |
0.0730 USDT |
0.0750 USDT |
0.0740 USDT |
| 2025-04-07 |
0.0698 USDT |
23,786.6024 MTRG |
0.0750 USDT |
0.0640 USDT |
0.0850 USDT |
0.0750 USDT |
| 2025-04-06 |
0.0733 USDT |
10,331.3784 MTRG |
0.0740 USDT |
0.0710 USDT |
0.0750 USDT |
0.0730 USDT |
| 2025-04-05 |
0.0755 USDT |
132,036.0976 MTRG |
0.0780 USDT |
0.0710 USDT |
0.0800 USDT |
0.0780 USDT |
| 2025-04-04 |
0.0760 USDT |
131,943.3297 MTRG |
0.0750 USDT |
0.0710 USDT |
0.0800 USDT |
0.0750 USDT |
| 2025-04-03 |
0.0754 USDT |
466,486.2157 MTRG |
0.0790 USDT |
0.0710 USDT |
0.0800 USDT |
0.0800 USDT |
| 2025-04-02 |
0.0804 USDT |
41,579.4393 MTRG |
0.0850 USDT |
0.0760 USDT |
0.0880 USDT |
0.0800 USDT |
| 2025-04-01 |
0.0875 USDT |
659,856.2806 MTRG |
0.0860 USDT |
0.0850 USDT |
0.0970 USDT |
0.0960 USDT |
| 2025-03-31 |
0.0878 USDT |
348,496.9544 MTRG |
0.0890 USDT |
0.0850 USDT |
0.0890 USDT |
0.0850 USDT |
| 2025-03-30 |
0.0905 USDT |
814,876.3493 MTRG |
0.0910 USDT |
0.0890 USDT |
0.0930 USDT |
0.0890 USDT |
| 2025-03-29 |
0.0894 USDT |
490,401.2948 MTRG |
0.0910 USDT |
0.0860 USDT |
0.0910 USDT |
0.0880 USDT |
| 2025-03-28 |
0.0914 USDT |
660,654.7522 MTRG |
0.0910 USDT |
0.0880 USDT |
0.0940 USDT |
0.0910 USDT |
| 2025-03-27 |
0.0919 USDT |
566,542.1092 MTRG |
0.0950 USDT |
0.0870 USDT |
0.0950 USDT |
0.0900 USDT |
| 2025-03-26 |
0.1028 USDT |
646,615.2401 MTRG |
0.1030 USDT |
0.0970 USDT |
0.1070 USDT |
0.1030 USDT |
| 2025-03-25 |
0.1106 USDT |
568,303.9089 MTRG |
0.1190 USDT |
0.0910 USDT |
0.1200 USDT |
0.1040 USDT |
| 2025-03-24 |
0.1147 USDT |
254,768.3516 MTRG |
0.1110 USDT |
0.1110 USDT |
0.1170 USDT |
0.1170 USDT |
| 2025-03-23 |
0.1165 USDT |
14,037.0834 MTRG |
0.1170 USDT |
0.1080 USDT |
0.1260 USDT |
0.1120 USDT |
| 2025-03-22 |
0.1189 USDT |
121,893.1933 MTRG |
0.1180 USDT |
0.1140 USDT |
0.1220 USDT |
0.1160 USDT |
| 2025-03-21 |
0.1092 USDT |
4,582.1918 MTRG |
0.1120 USDT |
0.1050 USDT |
0.1130 USDT |
0.1080 USDT |
| 2025-03-20 |
0.1201 USDT |
55,404.2912 MTRG |
0.1080 USDT |
0.1070 USDT |
0.1270 USDT |
0.1190 USDT |
| 2025-03-19 |
0.1078 USDT |
48,323.3852 MTRG |
0.1090 USDT |
0.0970 USDT |
0.1160 USDT |
0.1030 USDT |
| 2025-03-18 |
0.1124 USDT |
169,332.1745 MTRG |
0.1120 USDT |
0.1060 USDT |
0.1170 USDT |
0.1110 USDT |
| 2025-03-17 |
0.1067 USDT |
81,364.3407 MTRG |
0.1100 USDT |
0.1000 USDT |
0.1150 USDT |
0.1040 USDT |
| 2025-03-16 |
0.0878 USDT |
430,466.1167 MTRG |
0.0880 USDT |
0.0850 USDT |
0.1020 USDT |
0.0990 USDT |
| 2025-03-15 |
0.0870 USDT |
187,807.2393 MTRG |
0.0880 USDT |
0.0810 USDT |
0.0960 USDT |
0.0870 USDT |
| 2025-03-14 |
0.0857 USDT |
422,483.6082 MTRG |
0.0870 USDT |
0.0840 USDT |
0.0930 USDT |
0.0870 USDT |
| 2025-03-13 |
0.0832 USDT |
9,290.9272 MTRG |
0.0870 USDT |
0.0810 USDT |
0.0870 USDT |
0.0820 USDT |
| 2025-03-12 |
0.0832 USDT |
201,547.4463 MTRG |
0.0790 USDT |
0.0770 USDT |
0.0890 USDT |
0.0860 USDT |
| 2025-03-11 |
0.0788 USDT |
279,903.7726 MTRG |
0.0830 USDT |
0.0730 USDT |
0.0830 USDT |
0.0760 USDT |
| 2025-03-10 |
0.0842 USDT |
228,440.1172 MTRG |
0.0880 USDT |
0.0810 USDT |
0.0880 USDT |
0.0820 USDT |
| 2025-03-09 |
0.0896 USDT |
220,549.2671 MTRG |
0.0930 USDT |
0.0830 USDT |
0.0970 USDT |
0.0860 USDT |
| 2025-03-08 |
0.0989 USDT |
46,513.3344 MTRG |
0.1010 USDT |
0.0960 USDT |
0.1020 USDT |
0.0990 USDT |
| 2025-03-07 |
0.1090 USDT |
447,218.1859 MTRG |
0.1200 USDT |
0.0990 USDT |
0.1200 USDT |
0.0990 USDT |