Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-07 |
0.1090 USDT |
447,218.1859 MTRG |
0.1200 USDT |
0.0990 USDT |
0.1200 USDT |
0.0990 USDT |
| 2025-03-06 |
0.1227 USDT |
272,523.1089 MTRG |
0.1160 USDT |
0.1160 USDT |
0.1270 USDT |
0.1200 USDT |
| 2025-03-05 |
0.1037 USDT |
74,361.6844 MTRG |
0.1030 USDT |
0.1010 USDT |
0.1090 USDT |
0.1040 USDT |
| 2025-03-04 |
0.1021 USDT |
308,581.1960 MTRG |
0.1110 USDT |
0.0940 USDT |
0.1110 USDT |
0.0970 USDT |
| 2025-03-03 |
0.1167 USDT |
268,680.8155 MTRG |
0.1250 USDT |
0.1080 USDT |
0.1260 USDT |
0.1120 USDT |
| 2025-03-02 |
0.1162 USDT |
114,312.6785 MTRG |
0.1180 USDT |
0.1080 USDT |
0.1240 USDT |
0.1230 USDT |
| 2025-03-01 |
0.1134 USDT |
17,234.7044 MTRG |
0.1120 USDT |
0.1110 USDT |
0.1170 USDT |
0.1140 USDT |
| 2025-02-28 |
0.1080 USDT |
46,450.1493 MTRG |
0.1140 USDT |
0.1040 USDT |
0.1150 USDT |
0.1090 USDT |
| 2025-02-27 |
0.1152 USDT |
6,688.5907 MTRG |
0.1120 USDT |
0.1110 USDT |
0.1180 USDT |
0.1150 USDT |
| 2025-02-26 |
0.1164 USDT |
50,093.4118 MTRG |
0.1170 USDT |
0.1110 USDT |
0.1210 USDT |
0.1120 USDT |
| 2025-02-25 |
0.1190 USDT |
69,776.9021 MTRG |
0.1270 USDT |
0.1110 USDT |
0.1280 USDT |
0.1170 USDT |
| 2025-02-24 |
0.1255 USDT |
105,766.3074 MTRG |
0.1250 USDT |
0.1160 USDT |
0.1450 USDT |
0.1260 USDT |
| 2025-02-23 |
0.1304 USDT |
35,576.6873 MTRG |
0.1340 USDT |
0.1210 USDT |
0.1390 USDT |
0.1260 USDT |
| 2025-02-22 |
0.1351 USDT |
25,552.8822 MTRG |
0.1450 USDT |
0.1310 USDT |
0.1460 USDT |
0.1340 USDT |
| 2025-02-21 |
0.1497 USDT |
34,974.0076 MTRG |
0.1580 USDT |
0.1430 USDT |
0.1610 USDT |
0.1440 USDT |
| 2025-02-20 |
0.1625 USDT |
37,782.5119 MTRG |
0.1700 USDT |
0.1540 USDT |
0.1770 USDT |
0.1570 USDT |
| 2025-02-19 |
0.1497 USDT |
68,100.1468 MTRG |
0.1520 USDT |
0.1390 USDT |
0.1720 USDT |
0.1540 USDT |
| 2025-02-18 |
0.1589 USDT |
51,580.5164 MTRG |
0.1710 USDT |
0.1440 USDT |
0.1780 USDT |
0.1530 USDT |
| 2025-02-17 |
0.1825 USDT |
96,399.5042 MTRG |
0.1710 USDT |
0.1630 USDT |
0.2030 USDT |
0.1700 USDT |
| 2025-02-16 |
0.1826 USDT |
393,355.2484 MTRG |
0.1450 USDT |
0.1350 USDT |
0.2380 USDT |
0.1790 USDT |
| 2025-02-15 |
0.1350 USDT |
142,387.9812 MTRG |
0.1140 USDT |
0.1090 USDT |
0.1500 USDT |
0.1410 USDT |
| 2025-02-14 |
0.1006 USDT |
9,158.5343 MTRG |
0.0990 USDT |
0.0970 USDT |
0.1040 USDT |
0.1040 USDT |
| 2025-02-13 |
0.0955 USDT |
23,637.9135 MTRG |
0.1010 USDT |
0.0910 USDT |
0.1010 USDT |
0.0970 USDT |
| 2025-02-12 |
0.0984 USDT |
14,506.2836 MTRG |
0.0940 USDT |
0.0930 USDT |
0.1030 USDT |
0.1000 USDT |
| 2025-02-11 |
0.1055 USDT |
68,765.5425 MTRG |
0.1050 USDT |
0.0960 USDT |
0.1150 USDT |
0.0970 USDT |
| 2025-02-10 |
0.1041 USDT |
31,387.3749 MTRG |
0.1110 USDT |
0.0990 USDT |
0.1110 USDT |
0.1040 USDT |
| 2025-02-09 |
0.1093 USDT |
37,685.4241 MTRG |
0.1140 USDT |
0.1000 USDT |
0.1170 USDT |
0.1110 USDT |
| 2025-02-08 |
0.1133 USDT |
42,230.0865 MTRG |
0.1200 USDT |
0.1050 USDT |
0.1270 USDT |
0.1120 USDT |
| 2025-02-07 |
0.1204 USDT |
102,689.0297 MTRG |
0.1140 USDT |
0.1120 USDT |
0.1300 USDT |
0.1200 USDT |
| 2025-02-06 |
0.1175 USDT |
48,370.2239 MTRG |
0.1260 USDT |
0.1080 USDT |
0.1270 USDT |
0.1100 USDT |
| 2025-02-05 |
0.1146 USDT |
71,531.9781 MTRG |
0.1070 USDT |
0.1060 USDT |
0.1240 USDT |
0.1180 USDT |
| 2025-02-04 |
0.1194 USDT |
107,880.1305 MTRG |
0.1230 USDT |
0.1050 USDT |
0.1370 USDT |
0.1130 USDT |
| 2025-02-03 |
0.1176 USDT |
398,626.2857 MTRG |
0.1190 USDT |
0.1030 USDT |
0.1370 USDT |
0.1240 USDT |
| 2025-02-02 |
0.1678 USDT |
193,385.4625 MTRG |
0.1680 USDT |
0.1430 USDT |
0.1900 USDT |
0.1500 USDT |
| 2025-02-01 |
0.1691 USDT |
202,095.6237 MTRG |
0.1610 USDT |
0.1500 USDT |
0.1880 USDT |
0.1690 USDT |
| 2025-01-31 |
0.1694 USDT |
188,750.7462 MTRG |
0.2130 USDT |
0.1310 USDT |
0.2140 USDT |
0.1570 USDT |
| 2025-01-30 |
0.2142 USDT |
82,624.4311 MTRG |
0.2210 USDT |
0.1990 USDT |
0.2430 USDT |
0.2150 USDT |
| 2025-01-29 |
0.2213 USDT |
80,865.6249 MTRG |
0.2220 USDT |
0.2020 USDT |
0.2480 USDT |
0.2200 USDT |
| 2025-01-28 |
0.2396 USDT |
92,885.1626 MTRG |
0.2190 USDT |
0.2150 USDT |
0.2730 USDT |
0.2250 USDT |
| 2025-01-27 |
0.2173 USDT |
226,008.6402 MTRG |
0.2400 USDT |
0.1900 USDT |
0.2510 USDT |
0.2240 USDT |
| 2025-01-26 |
0.2425 USDT |
295,391.5984 MTRG |
0.2300 USDT |
0.2190 USDT |
0.2970 USDT |
0.2280 USDT |
| 2025-01-25 |
0.2835 USDT |
512,343.4878 MTRG |
0.1960 USDT |
0.1800 USDT |
0.4660 USDT |
0.2680 USDT |
| 2025-01-24 |
0.2406 USDT |
635,756.1688 MTRG |
0.2550 USDT |
0.1830 USDT |
0.2790 USDT |
0.1970 USDT |
| 2025-01-23 |
0.2403 USDT |
576,396.6831 MTRG |
0.3540 USDT |
0.2030 USDT |
0.3620 USDT |
0.2260 USDT |
| 2025-01-22 |
0.3614 USDT |
20,091.8865 MTRG |
0.3610 USDT |
0.3500 USDT |
0.3660 USDT |
0.3550 USDT |
| 2025-01-21 |
0.3487 USDT |
16,860.4181 MTRG |
0.3470 USDT |
0.3400 USDT |
0.3540 USDT |
0.3530 USDT |
| 2025-01-20 |
0.3475 USDT |
14,557.1710 MTRG |
0.3600 USDT |
0.3360 USDT |
0.3600 USDT |
0.3490 USDT |
| 2025-01-19 |
0.3827 USDT |
34,737.7120 MTRG |
0.4050 USDT |
0.3590 USDT |
0.4060 USDT |
0.3640 USDT |
| 2025-01-18 |
0.4095 USDT |
118,476.1365 MTRG |
0.4010 USDT |
0.3990 USDT |
0.4420 USDT |
0.4160 USDT |
| 2025-01-17 |
0.3941 USDT |
52,023.4850 MTRG |
0.3960 USDT |
0.3810 USDT |
0.4050 USDT |
0.4020 USDT |