Identifier on DigiFinex: mtrc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.0097 USDT |
2,988,492.9401 MTRC |
0.0097 USDT |
0.0096 USDT |
0.0097 USDT |
0.0097 USDT |
| 2024-05-18 |
0.0100 USDT |
3,523,961.1715 MTRC |
0.0097 USDT |
0.0096 USDT |
0.0098 USDT |
0.0097 USDT |
| 2024-05-17 |
0.0097 USDT |
3,094,642.5774 MTRC |
0.0097 USDT |
0.0097 USDT |
0.0099 USDT |
0.0101 USDT |
| 2024-05-16 |
0.0098 USDT |
3,491,488.8828 MTRC |
0.0097 USDT |
0.0097 USDT |
0.0098 USDT |
0.0098 USDT |
| 2024-05-15 |
0.0101 USDT |
2,893,313.8739 MTRC |
0.0100 USDT |
0.0097 USDT |
0.0098 USDT |
0.0098 USDT |
| 2024-05-14 |
0.0111 USDT |
2,595,245.8270 MTRC |
0.0111 USDT |
0.0110 USDT |
0.0111 USDT |
0.0111 USDT |
| 2024-05-13 |
0.0118 USDT |
2,565,576.5978 MTRC |
0.0117 USDT |
0.0111 USDT |
0.0113 USDT |
0.0112 USDT |
| 2024-05-12 |
0.0117 USDT |
2,397,243.4279 MTRC |
0.0118 USDT |
0.0117 USDT |
0.0118 USDT |
0.0117 USDT |
| 2024-05-11 |
0.0117 USDT |
2,262,895.5483 MTRC |
0.0117 USDT |
0.0117 USDT |
0.0118 USDT |
0.0120 USDT |
| 2024-05-10 |
0.0113 USDT |
2,700,488.8005 MTRC |
0.0111 USDT |
0.0110 USDT |
0.0112 USDT |
0.0116 USDT |
| 2024-05-09 |
0.0112 USDT |
3,058,216.6050 MTRC |
0.0111 USDT |
0.0110 USDT |
0.0113 USDT |
0.0114 USDT |
| 2024-05-08 |
0.0111 USDT |
3,229,210.3670 MTRC |
0.0111 USDT |
0.0110 USDT |
0.0111 USDT |
0.0111 USDT |
| 2024-05-07 |
0.0115 USDT |
2,636,782.1938 MTRC |
0.0114 USDT |
0.0110 USDT |
0.0111 USDT |
0.0110 USDT |
| 2024-05-06 |
0.0119 USDT |
2,386,337.8343 MTRC |
0.0116 USDT |
0.0115 USDT |
0.0116 USDT |
0.0120 USDT |
| 2024-05-05 |
0.0116 USDT |
2,515,273.4514 MTRC |
0.0120 USDT |
0.0118 USDT |
0.0119 USDT |
0.0122 USDT |
| 2024-05-04 |
0.0116 USDT |
3,231,859.8273 MTRC |
0.0116 USDT |
0.0110 USDT |
0.0111 USDT |
0.0111 USDT |
| 2024-05-03 |
0.0116 USDT |
2,546,714.1368 MTRC |
0.0115 USDT |
0.0114 USDT |
0.0116 USDT |
0.0117 USDT |
| 2024-05-02 |
0.0115 USDT |
3,018,420.0564 MTRC |
0.0113 USDT |
0.0112 USDT |
0.0114 USDT |
0.0114 USDT |
| 2024-05-01 |
0.0118 USDT |
2,587,876.6281 MTRC |
0.0120 USDT |
0.0115 USDT |
0.0116 USDT |
0.0117 USDT |
| 2024-04-30 |
0.0121 USDT |
2,697,571.1608 MTRC |
0.0123 USDT |
0.0118 USDT |
0.0119 USDT |
0.0118 USDT |
| 2024-04-29 |
0.0136 USDT |
2,047,857.0332 MTRC |
0.0123 USDT |
0.0120 USDT |
0.0121 USDT |
0.0123 USDT |
| 2024-04-28 |
0.0154 USDT |
1,948,549.8713 MTRC |
0.0152 USDT |
0.0151 USDT |
0.0156 USDT |
0.0156 USDT |
| 2024-04-27 |
0.0156 USDT |
1,979,541.8113 MTRC |
0.0154 USDT |
0.0152 USDT |
0.0155 USDT |
0.0157 USDT |
| 2024-04-26 |
0.0158 USDT |
1,896,411.5461 MTRC |
0.0158 USDT |
0.0155 USDT |
0.0157 USDT |
0.0155 USDT |
| 2024-04-25 |
0.0157 USDT |
2,217,187.9279 MTRC |
0.0158 USDT |
0.0156 USDT |
0.0158 USDT |
0.0158 USDT |
| 2024-04-24 |
0.0152 USDT |
1,868,350.6482 MTRC |
0.0150 USDT |
0.0150 USDT |
0.0152 USDT |
0.0156 USDT |
| 2024-04-23 |
0.0152 USDT |
2,023,323.7846 MTRC |
0.0154 USDT |
0.0151 USDT |
0.0153 USDT |
0.0153 USDT |
| 2024-04-22 |
0.0155 USDT |
1,749,180.6887 MTRC |
0.0157 USDT |
0.0150 USDT |
0.0152 USDT |
0.0151 USDT |
| 2024-04-21 |
0.0156 USDT |
1,899,515.3209 MTRC |
0.0157 USDT |
0.0156 USDT |
0.0158 USDT |
0.0159 USDT |
| 2024-04-20 |
0.0152 USDT |
1,837,061.4377 MTRC |
0.0152 USDT |
0.0150 USDT |
0.0153 USDT |
0.0155 USDT |
| 2024-04-19 |
0.0155 USDT |
1,965,492.1680 MTRC |
0.0155 USDT |
0.0151 USDT |
0.0153 USDT |
0.0153 USDT |
| 2024-04-18 |
0.0152 USDT |
2,126,488.8375 MTRC |
0.0152 USDT |
0.0151 USDT |
0.0153 USDT |
0.0155 USDT |
| 2024-04-17 |
0.0155 USDT |
2,223,045.6655 MTRC |
0.0150 USDT |
0.0150 USDT |
0.0151 USDT |
0.0151 USDT |
| 2024-04-16 |
0.0168 USDT |
1,869,720.5444 MTRC |
0.0160 USDT |
0.0157 USDT |
0.0159 USDT |
0.0159 USDT |
| 2024-04-15 |
0.0174 USDT |
1,690,539.7081 MTRC |
0.0171 USDT |
0.0170 USDT |
0.0172 USDT |
0.0171 USDT |
| 2024-04-14 |
0.0175 USDT |
1,587,643.5506 MTRC |
0.0171 USDT |
0.0171 USDT |
0.0173 USDT |
0.0172 USDT |
| 2024-04-13 |
0.0172 USDT |
1,797,627.8876 MTRC |
0.0170 USDT |
0.0170 USDT |
0.0172 USDT |
0.0175 USDT |
| 2024-04-12 |
0.0180 USDT |
1,722,435.5603 MTRC |
0.0177 USDT |
0.0171 USDT |
0.0171 USDT |
0.0171 USDT |
| 2024-04-11 |
0.0169 USDT |
2,002,218.5620 MTRC |
0.0172 USDT |
0.0169 USDT |
0.0172 USDT |
0.0173 USDT |
| 2024-04-10 |
0.0173 USDT |
1,827,643.1225 MTRC |
0.0164 USDT |
0.0163 USDT |
0.0165 USDT |
0.0169 USDT |
| 2024-04-09 |
0.0181 USDT |
1,538,139.8968 MTRC |
0.0181 USDT |
0.0178 USDT |
0.0180 USDT |
0.0181 USDT |
| 2024-04-08 |
0.0180 USDT |
1,920,288.7776 MTRC |
0.0180 USDT |
0.0176 USDT |
0.0178 USDT |
0.0184 USDT |
| 2024-04-07 |
0.0183 USDT |
1,762,010.6291 MTRC |
0.0184 USDT |
0.0183 USDT |
0.0185 USDT |
0.0183 USDT |
| 2024-04-06 |
0.0181 USDT |
1,513,120.2961 MTRC |
0.0180 USDT |
0.0176 USDT |
0.0178 USDT |
0.0177 USDT |
| 2024-04-05 |
0.0182 USDT |
1,568,268.7062 MTRC |
0.0185 USDT |
0.0181 USDT |
0.0183 USDT |
0.0181 USDT |
| 2024-04-04 |
0.0178 USDT |
1,834,606.3112 MTRC |
0.0179 USDT |
0.0177 USDT |
0.0179 USDT |
0.0181 USDT |
| 2024-04-03 |
0.0157 USDT |
1,701,868.4927 MTRC |
0.0180 USDT |
0.0167 USDT |
0.0173 USDT |
0.0175 USDT |
| 2024-04-02 |
0.0145 USDT |
2,466,159.6370 MTRC |
0.0145 USDT |
0.0144 USDT |
0.0145 USDT |
0.0146 USDT |
| 2024-04-01 |
0.0146 USDT |
2,286,687.1753 MTRC |
0.0146 USDT |
0.0143 USDT |
0.0145 USDT |
0.0147 USDT |
| 2024-03-31 |
0.0147 USDT |
2,086,090.8740 MTRC |
0.0145 USDT |
0.0143 USDT |
0.0145 USDT |
0.0147 USDT |