Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0333 USDT |
60,600.1000 MTRG |
0.0333 USDT |
0.0324 USDT |
0.0333 USDT |
0.0324 USDT |
| 2025-12-23 |
0.0344 USDT |
28,120.6000 MTRG |
0.0344 USDT |
0.0330 USDT |
0.0349 USDT |
0.0330 USDT |
| 2025-12-22 |
0.0332 USDT |
120,923.6000 MTRG |
0.0332 USDT |
0.0330 USDT |
0.0338 USDT |
0.0338 USDT |
| 2025-12-21 |
0.0334 USDT |
300,048.1000 MTRG |
0.0333 USDT |
0.0331 USDT |
0.0340 USDT |
0.0332 USDT |
| 2025-12-20 |
0.0335 USDT |
6,380.1000 MTRG |
0.0331 USDT |
0.0330 USDT |
0.0338 USDT |
0.0334 USDT |
| 2025-12-19 |
0.0318 USDT |
62,972.3000 MTRG |
0.0318 USDT |
0.0318 USDT |
0.0318 USDT |
0.0318 USDT |
| 2025-12-18 |
0.0323 USDT |
128,001.6000 MTRG |
0.0319 USDT |
0.0315 USDT |
0.0340 USDT |
0.0315 USDT |
| 2025-12-17 |
0.0325 USDT |
12,864.6000 MTRG |
0.0325 USDT |
0.0320 USDT |
0.0339 USDT |
0.0322 USDT |
| 2025-12-16 |
0.0323 USDT |
236,394.0000 MTRG |
0.0305 USDT |
0.0300 USDT |
0.0340 USDT |
0.0322 USDT |
| 2025-12-15 |
0.0354 USDT |
49,218.8000 MTRG |
0.0350 USDT |
0.0304 USDT |
0.0441 USDT |
0.0310 USDT |
| 2025-12-14 |
0.0348 USDT |
2,446.1000 MTRG |
0.0349 USDT |
0.0348 USDT |
0.0349 USDT |
0.0348 USDT |
| 2025-12-13 |
0.0349 USDT |
156,661.5000 MTRG |
0.0351 USDT |
0.0348 USDT |
0.0353 USDT |
0.0350 USDT |
| 2025-12-12 |
0.0353 USDT |
148,412.6000 MTRG |
0.0357 USDT |
0.0348 USDT |
0.0357 USDT |
0.0353 USDT |
| 2025-12-11 |
0.0369 USDT |
125,175.8000 MTRG |
0.0383 USDT |
0.0354 USDT |
0.0383 USDT |
0.0363 USDT |
| 2025-12-10 |
0.0382 USDT |
55,921.8000 MTRG |
0.0382 USDT |
0.0381 USDT |
0.0395 USDT |
0.0381 USDT |
| 2025-12-09 |
0.0393 USDT |
48,991.4000 MTRG |
0.0363 USDT |
0.0358 USDT |
0.0395 USDT |
0.0382 USDT |
| 2025-12-08 |
0.0349 USDT |
48,110.1000 MTRG |
0.0349 USDT |
0.0348 USDT |
0.0350 USDT |
0.0348 USDT |
| 2025-12-07 |
0.0352 USDT |
59,560.0000 MTRG |
0.0360 USDT |
0.0348 USDT |
0.0360 USDT |
0.0351 USDT |
| 2025-12-06 |
0.0361 USDT |
98,334.6000 MTRG |
0.0362 USDT |
0.0360 USDT |
0.0366 USDT |
0.0361 USDT |
| 2025-12-05 |
0.0368 USDT |
65,420.9000 MTRG |
0.0365 USDT |
0.0362 USDT |
0.0375 USDT |
0.0362 USDT |
| 2025-12-04 |
0.0365 USDT |
12,794.0000 MTRG |
0.0357 USDT |
0.0356 USDT |
0.0376 USDT |
0.0368 USDT |
| 2025-12-03 |
0.0354 USDT |
124,330.6000 MTRG |
0.0357 USDT |
0.0348 USDT |
0.0357 USDT |
0.0351 USDT |
| 2025-12-02 |
0.0357 USDT |
59,540.9000 MTRG |
0.0356 USDT |
0.0348 USDT |
0.0364 USDT |
0.0359 USDT |
| 2025-12-01 |
0.0358 USDT |
58,920.7000 MTRG |
0.0372 USDT |
0.0352 USDT |
0.0372 USDT |
0.0359 USDT |
| 2025-11-30 |
0.0386 USDT |
146,994.6000 MTRG |
0.0431 USDT |
0.0364 USDT |
0.0431 USDT |
0.0374 USDT |
| 2025-11-29 |
0.0437 USDT |
412,181.0000 MTRG |
0.0383 USDT |
0.0369 USDT |
0.0730 USDT |
0.0422 USDT |
| 2025-11-28 |
0.0374 USDT |
145,164.4000 MTRG |
0.0350 USDT |
0.0350 USDT |
0.0430 USDT |
0.0384 USDT |
| 2025-11-27 |
0.0348 USDT |
170,564.8000 MTRG |
0.0335 USDT |
0.0335 USDT |
0.0349 USDT |
0.0349 USDT |
| 2025-11-26 |
0.0343 USDT |
52,568.4000 MTRG |
0.0343 USDT |
0.0340 USDT |
0.0343 USDT |
0.0340 USDT |
| 2025-11-25 |
0.0338 USDT |
112,369.7000 MTRG |
0.0338 USDT |
0.0326 USDT |
0.0344 USDT |
0.0343 USDT |
| 2025-11-24 |
0.0343 USDT |
61,016.6000 MTRG |
0.0343 USDT |
0.0339 USDT |
0.0345 USDT |
0.0343 USDT |
| 2025-11-23 |
0.0351 USDT |
9,529.1000 MTRG |
0.0347 USDT |
0.0339 USDT |
0.0358 USDT |
0.0344 USDT |
| 2025-11-22 |
0.0359 USDT |
92,951.5000 MTRG |
0.0368 USDT |
0.0353 USDT |
0.0370 USDT |
0.0356 USDT |
| 2025-11-21 |
0.0407 USDT |
175,947.3000 MTRG |
0.0456 USDT |
0.0338 USDT |
0.0485 USDT |
0.0366 USDT |
| 2025-11-20 |
0.0552 USDT |
20,955.1000 MTRG |
0.0568 USDT |
0.0545 USDT |
0.0576 USDT |
0.0545 USDT |
| 2025-11-19 |
0.0624 USDT |
6,020.5000 MTRG |
0.0631 USDT |
0.0608 USDT |
0.0637 USDT |
0.0622 USDT |
| 2025-11-18 |
0.0601 USDT |
81,227.5000 MTRG |
0.0600 USDT |
0.0600 USDT |
0.0605 USDT |
0.0600 USDT |
| 2025-11-17 |
0.0603 USDT |
16,068.7000 MTRG |
0.0607 USDT |
0.0600 USDT |
0.0617 USDT |
0.0600 USDT |
| 2025-11-16 |
0.0620 USDT |
81,022.9000 MTRG |
0.0617 USDT |
0.0603 USDT |
0.0636 USDT |
0.0604 USDT |
| 2025-11-15 |
0.0638 USDT |
4,512.7000 MTRG |
0.0640 USDT |
0.0625 USDT |
0.0651 USDT |
0.0627 USDT |
| 2025-11-14 |
0.0650 USDT |
75,997.6000 MTRG |
0.0657 USDT |
0.0639 USDT |
0.0667 USDT |
0.0639 USDT |
| 2025-11-13 |
0.0682 USDT |
40,662.8000 MTRG |
0.0684 USDT |
0.0666 USDT |
0.0744 USDT |
0.0682 USDT |
| 2025-11-12 |
0.0697 USDT |
60,181.0000 MTRG |
0.0693 USDT |
0.0684 USDT |
0.0710 USDT |
0.0699 USDT |
| 2025-11-11 |
0.0699 USDT |
100,330.2000 MTRG |
0.0710 USDT |
0.0684 USDT |
0.0710 USDT |
0.0693 USDT |
| 2025-11-10 |
0.0721 USDT |
33,982.7000 MTRG |
0.0712 USDT |
0.0696 USDT |
0.0728 USDT |
0.0708 USDT |
| 2025-11-09 |
0.0697 USDT |
41,526.4000 MTRG |
0.0706 USDT |
0.0687 USDT |
0.0710 USDT |
0.0698 USDT |
| 2025-11-08 |
0.0745 USDT |
82,352.7000 MTRG |
0.0751 USDT |
0.0700 USDT |
0.0929 USDT |
0.0709 USDT |
| 2025-11-07 |
0.0802 USDT |
43,902.0000 MTRG |
0.0810 USDT |
0.0790 USDT |
0.0817 USDT |
0.0806 USDT |
| 2025-11-06 |
0.0824 USDT |
27,139.4000 MTRG |
0.0825 USDT |
0.0809 USDT |
0.0839 USDT |
0.0828 USDT |
| 2025-11-05 |
0.0772 USDT |
26,466.2000 MTRG |
0.0772 USDT |
0.0772 USDT |
0.0786 USDT |
0.0786 USDT |