Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-16 |
0.3815 USDT |
43,426.8659 MTRG |
0.3840 USDT |
0.3680 USDT |
0.4040 USDT |
0.3940 USDT |
| 2025-01-15 |
0.3879 USDT |
76,415.3854 MTRG |
0.3930 USDT |
0.3750 USDT |
0.3970 USDT |
0.3820 USDT |
| 2025-01-14 |
0.4108 USDT |
109,518.0677 MTRG |
0.4140 USDT |
0.3900 USDT |
0.4500 USDT |
0.3920 USDT |
| 2025-01-13 |
0.4207 USDT |
103,090.5982 MTRG |
0.4300 USDT |
0.4020 USDT |
0.4370 USDT |
0.4050 USDT |
| 2025-01-12 |
0.4356 USDT |
3,137.7020 MTRG |
0.4340 USDT |
0.4300 USDT |
0.4410 USDT |
0.4300 USDT |
| 2025-01-11 |
0.4260 USDT |
58,656.8850 MTRG |
0.4200 USDT |
0.4160 USDT |
0.4540 USDT |
0.4290 USDT |
| 2025-01-10 |
0.4196 USDT |
52,348.4688 MTRG |
0.4140 USDT |
0.4140 USDT |
0.4240 USDT |
0.4210 USDT |
| 2025-01-09 |
0.4249 USDT |
88,316.4406 MTRG |
0.4270 USDT |
0.4130 USDT |
0.4360 USDT |
0.4150 USDT |
| 2025-01-08 |
0.4335 USDT |
80,089.0616 MTRG |
0.4550 USDT |
0.4150 USDT |
0.4550 USDT |
0.4260 USDT |
| 2025-01-07 |
0.4688 USDT |
102,685.2208 MTRG |
0.4750 USDT |
0.4600 USDT |
0.4800 USDT |
0.4620 USDT |
| 2025-01-06 |
0.4700 USDT |
113,137.3164 MTRG |
0.4640 USDT |
0.4620 USDT |
0.4780 USDT |
0.4690 USDT |
| 2025-01-05 |
0.4881 USDT |
98,123.2097 MTRG |
0.5080 USDT |
0.4580 USDT |
0.5150 USDT |
0.4720 USDT |
| 2025-01-04 |
0.5086 USDT |
67,582.1267 MTRG |
0.5110 USDT |
0.4950 USDT |
0.5160 USDT |
0.5140 USDT |
| 2025-01-03 |
0.5052 USDT |
52,384.4200 MTRG |
0.4990 USDT |
0.4920 USDT |
0.5200 USDT |
0.5060 USDT |
| 2025-01-02 |
0.4893 USDT |
61,412.1179 MTRG |
0.4710 USDT |
0.4570 USDT |
0.5140 USDT |
0.5070 USDT |
| 2025-01-01 |
0.4793 USDT |
11,932.3394 MTRG |
0.4800 USDT |
0.4710 USDT |
0.4920 USDT |
0.4780 USDT |
| 2024-12-31 |
0.4787 USDT |
45,619.5173 MTRG |
0.4840 USDT |
0.4580 USDT |
0.4900 USDT |
0.4810 USDT |
| 2024-12-30 |
0.5029 USDT |
58,203.3016 MTRG |
0.4990 USDT |
0.4840 USDT |
0.5230 USDT |
0.4840 USDT |
| 2024-12-29 |
0.4754 USDT |
107,831.4761 MTRG |
0.4750 USDT |
0.4610 USDT |
0.5060 USDT |
0.4740 USDT |
| 2024-12-28 |
0.4548 USDT |
118,875.6281 MTRG |
0.4640 USDT |
0.4430 USDT |
0.4720 USDT |
0.4640 USDT |
| 2024-12-27 |
0.4758 USDT |
32,952.1685 MTRG |
0.4810 USDT |
0.4620 USDT |
0.5000 USDT |
0.4710 USDT |
| 2024-12-26 |
0.4928 USDT |
142,077.2275 MTRG |
0.5080 USDT |
0.4420 USDT |
0.5220 USDT |
0.4600 USDT |
| 2024-12-25 |
0.5280 USDT |
121,736.3687 MTRG |
0.5440 USDT |
0.5190 USDT |
0.5450 USDT |
0.5200 USDT |
| 2024-12-24 |
0.5679 USDT |
95,120.7231 MTRG |
0.5950 USDT |
0.5310 USDT |
0.5960 USDT |
0.5460 USDT |
| 2024-12-23 |
0.5826 USDT |
64,908.5680 MTRG |
0.5830 USDT |
0.5750 USDT |
0.5930 USDT |
0.5880 USDT |
| 2024-12-22 |
0.5724 USDT |
3,054.5804 MTRG |
0.5820 USDT |
0.5600 USDT |
0.5870 USDT |
0.5730 USDT |
| 2024-12-21 |
0.5923 USDT |
9,324.9089 MTRG |
0.5940 USDT |
0.5760 USDT |
0.6050 USDT |
0.5890 USDT |
| 2024-12-20 |
0.5828 USDT |
15,781.5063 MTRG |
0.5810 USDT |
0.5570 USDT |
0.6030 USDT |
0.6000 USDT |
| 2024-12-19 |
0.6038 USDT |
54,155.9084 MTRG |
0.7000 USDT |
0.5440 USDT |
0.7000 USDT |
0.5740 USDT |
| 2024-12-18 |
0.7287 USDT |
39,249.7784 MTRG |
0.7340 USDT |
0.6940 USDT |
0.7720 USDT |
0.6950 USDT |
| 2024-12-17 |
0.7026 USDT |
43,643.6202 MTRG |
0.7140 USDT |
0.6830 USDT |
0.7300 USDT |
0.7280 USDT |
| 2024-12-16 |
0.6959 USDT |
97,873.7321 MTRG |
0.6670 USDT |
0.6630 USDT |
0.7980 USDT |
0.7140 USDT |
| 2024-12-15 |
0.6719 USDT |
152,205.6597 MTRG |
0.6720 USDT |
0.6490 USDT |
0.6890 USDT |
0.6610 USDT |
| 2024-12-14 |
0.6899 USDT |
71,951.8392 MTRG |
0.7010 USDT |
0.6570 USDT |
0.7060 USDT |
0.6790 USDT |
| 2024-12-13 |
0.7242 USDT |
94,956.7092 MTRG |
0.7670 USDT |
0.6840 USDT |
0.7690 USDT |
0.6920 USDT |
| 2024-12-12 |
0.7822 USDT |
66,470.4345 MTRG |
0.7930 USDT |
0.7430 USDT |
0.8180 USDT |
0.7650 USDT |
| 2024-12-11 |
0.7634 USDT |
18,032.4573 MTRG |
0.6970 USDT |
0.6950 USDT |
0.8580 USDT |
0.7740 USDT |
| 2024-12-10 |
0.6873 USDT |
20,860.7934 MTRG |
0.6670 USDT |
0.6390 USDT |
0.7440 USDT |
0.6780 USDT |
| 2024-12-09 |
0.7013 USDT |
27,782.9198 MTRG |
0.7160 USDT |
0.6720 USDT |
0.7400 USDT |
0.6940 USDT |
| 2024-12-08 |
0.7295 USDT |
35,899.4056 MTRG |
0.7560 USDT |
0.7050 USDT |
0.7690 USDT |
0.7170 USDT |
| 2024-12-07 |
0.7856 USDT |
65,104.8775 MTRG |
0.7710 USDT |
0.7480 USDT |
0.8350 USDT |
0.7610 USDT |
| 2024-12-06 |
0.7217 USDT |
103,274.9321 MTRG |
0.6760 USDT |
0.6750 USDT |
0.7810 USDT |
0.7650 USDT |
| 2024-12-05 |
0.6517 USDT |
98,765.5819 MTRG |
0.6190 USDT |
0.6030 USDT |
0.7210 USDT |
0.6980 USDT |
| 2024-12-04 |
0.5928 USDT |
138,715.5925 MTRG |
0.5610 USDT |
0.5350 USDT |
0.6560 USDT |
0.6150 USDT |
| 2024-12-03 |
0.5967 USDT |
84,750.6712 MTRG |
0.5920 USDT |
0.5680 USDT |
0.6350 USDT |
0.5830 USDT |
| 2024-12-02 |
0.5569 USDT |
87,924.8426 MTRG |
0.5510 USDT |
0.5340 USDT |
0.5770 USDT |
0.5740 USDT |
| 2024-12-01 |
0.5386 USDT |
128,220.6846 MTRG |
0.5350 USDT |
0.5240 USDT |
0.5970 USDT |
0.5340 USDT |
| 2024-11-30 |
0.5040 USDT |
104,088.6310 MTRG |
0.4930 USDT |
0.4820 USDT |
0.5390 USDT |
0.5160 USDT |
| 2024-11-29 |
0.4837 USDT |
110,327.7023 MTRG |
0.4670 USDT |
0.4590 USDT |
0.5000 USDT |
0.4910 USDT |
| 2024-11-28 |
0.4629 USDT |
112,188.9635 MTRG |
0.4380 USDT |
0.4380 USDT |
0.4980 USDT |
0.4640 USDT |