MTRGUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 22 2024 | 1.49 | -0.010 | -0.67% | 1.51 | 1.57 | 1.47 | 109,443.00 |
Apr 21 2024 | 1.50 | -0.010 | -0.92% | 1.51 | 1.59 | 1.47 | 71,101.00 |
Apr 20 2024 | 1.51 | 0.050 | 3.42% | 1.47 | 1.55 | 1.44 | 61,534.00 |
Apr 19 2024 | 1.46 | 0.070 | 4.80% | 1.40 | 1.70 | 1.37 | 110,372.00 |
Apr 18 2024 | 1.40 | -0.040 | -2.78% | 1.44 | 1.47 | 1.37 | 93,425.00 |
Apr 17 2024 | 1.44 | -0.010 | -0.90% | 1.45 | 1.48 | 1.41 | 27,973.00 |
Apr 16 2024 | 1.45 | 0.020 | 1.19% | 1.43 | 1.45 | 1.38 | 15,919.00 |
Apr 15 2024 | 1.43 | -0.200 | -12.46% | 1.63 | 1.64 | 1.39 | 72,860.00 |
Apr 14 2024 | 1.64 | -0.050 | -2.85% | 1.67 | 1.70 | 1.55 | 28,947.00 |
Apr 13 2024 | 1.69 | 0.040 | 2.49% | 1.60 | 1.82 | 1.46 | 54,521.00 |
Apr 12 2024 | 1.64 | -0.120 | -6.64% | 1.76 | 1.77 | 1.59 | 42,395.00 |
Apr 11 2024 | 1.76 | -0.020 | -1.12% | 1.78 | 1.81 | 1.75 | 12,192.00 |
Apr 10 2024 | 1.78 | 0.010 | 0.34% | 1.78 | 1.96 | 1.77 | 37,451.00 |
Apr 09 2024 | 1.78 | -0.080 | -4.42% | 1.85 | 1.88 | 1.76 | 21,602.00 |
Apr 08 2024 | 1.86 | -0.090 | -4.72% | 1.94 | 1.99 | 1.80 | 31,908.00 |
Apr 07 2024 | 1.95 | 0.040 | 1.94% | 1.90 | 1.99 | 1.89 | 9,016.00 |
Apr 06 2024 | 1.91 | 0.060 | 3.24% | 1.85 | 1.93 | 1.84 | 14,435.00 |
Apr 05 2024 | 1.85 | 0.020 | 0.87% | 1.83 | 1.93 | 1.80 | 19,066.00 |
Apr 04 2024 | 1.84 | 0.020 | 0.82% | 1.83 | 1.93 | 1.79 | 26,777.00 |
Apr 03 2024 | 1.82 | -0.020 | -1.30% | 1.85 | 1.93 | 1.79 | 36,498.00 |
Apr 02 2024 | 1.85 | -0.080 | -4.01% | 1.92 | 1.92 | 1.81 | 43,046.00 |
Apr 01 2024 | 1.92 | -0.050 | -2.54% | 1.99 | 2.03 | 1.80 | 60,953.00 |
Mar 31 2024 | 1.97 | -0.120 | -5.87% | 2.09 | 2.13 | 1.89 | 54,179.00 |
Mar 30 2024 | 2.10 | 0.050 | 2.34% | 2.04 | 2.10 | 1.95 | 43,003.00 |
Mar 29 2024 | 2.05 | -0.090 | -4.17% | 2.13 | 2.13 | 2.04 | 17,428.00 |
Mar 28 2024 | 2.14 | 0.120 | 6.06% | 2.01 | 2.15 | 1.99 | 50,123.00 |
Mar 27 2024 | 2.01 | -0.060 | -3.08% | 2.09 | 2.12 | 1.99 | 61,891.00 |
Mar 26 2024 | 2.08 | -0.310 | -12.87% | 2.38 | 2.43 | 1.94 | 88,559.00 |
Mar 25 2024 | 2.39 | -0.060 | -2.33% | 2.45 | 2.54 | 2.37 | 33,246.00 |
Mar 24 2024 | 2.44 | 0.080 | 3.17% | 2.37 | 2.48 | 2.29 | 23,509.00 |
Mar 23 2024 | 2.37 | 0.280 | 13.15% | 2.12 | 2.41 | 2.11 | 36,815.00 |
Mar 22 2024 | 2.09 | -0.130 | -5.64% | 2.20 | 2.29 | 2.08 | 24,663.00 |
Mar 21 2024 | 2.22 | -0.070 | -3.19% | 2.25 | 2.28 | 2.19 | 38,495.00 |
Mar 20 2024 | 2.29 | 0.210 | 9.88% | 2.08 | 2.41 | 2.03 | 78,671.00 |
Mar 19 2024 | 2.08 | -0.340 | -13.85% | 2.43 | 2.48 | 2.08 | 60,627.00 |
Mar 18 2024 | 2.42 | -0.030 | -1.27% | 2.45 | 2.51 | 2.41 | 31,872.00 |
Mar 17 2024 | 2.45 | -0.120 | -4.74% | 2.57 | 2.57 | 2.42 | 35,732.00 |
Mar 16 2024 | 2.57 | -0.050 | -1.83% | 2.63 | 2.65 | 2.51 | 36,776.00 |
Mar 15 2024 | 2.62 | -0.210 | -7.26% | 2.69 | 2.70 | 2.53 | 55,293.00 |
Mar 14 2024 | 2.83 | 0.00 | 0.00% | 2.83 | 2.83 | 2.83 | 0.00 |
Mar 13 2024 | 2.83 | -0.070 | -2.42% | 2.89 | 2.95 | 2.79 | 62,717.00 |
Mar 12 2024 | 2.90 | -0.220 | -7.15% | 3.12 | 3.17 | 2.80 | 59,881.00 |
Mar 11 2024 | 3.12 | 0.130 | 4.28% | 3.00 | 3.35 | 2.78 | 103,961.00 |
Mar 10 2024 | 2.99 | 0.110 | 3.71% | 2.88 | 3.05 | 2.85 | 73,718.00 |
Mar 09 2024 | 2.88 | 0.390 | 15.69% | 2.50 | 2.99 | 2.43 | 90,311.00 |
Mar 08 2024 | 2.49 | -0.110 | -4.30% | 2.60 | 2.69 | 2.44 | 64,613.00 |
Mar 07 2024 | 2.60 | 0.180 | 7.56% | 2.43 | 2.74 | 2.37 | 84,075.00 |
Mar 06 2024 | 2.42 | 0.130 | 5.72% | 2.31 | 2.59 | 2.24 | 85,950.00 |
Mar 05 2024 | 2.29 | -0.380 | -14.07% | 2.68 | 2.69 | 2.20 | 98,202.00 |
Mar 04 2024 | 2.67 | 0.340 | 14.67% | 2.31 | 2.70 | 2.31 | 123,478.00 |
Mar 03 2024 | 2.32 | -0.060 | -2.39% | 2.40 | 2.43 | 2.25 | 101,256.00 |
Mar 02 2024 | 2.38 | -0.100 | -3.95% | 2.48 | 2.53 | 2.30 | 95,256.00 |
Mar 01 2024 | 2.48 | -0.160 | -6.06% | 2.62 | 2.73 | 2.37 | 66,460.00 |
Feb 29 2024 | 2.64 | -0.120 | -4.42% | 2.75 | 2.81 | 2.60 | 60,077.00 |
Feb 28 2024 | 2.76 | 0.050 | 1.92% | 2.72 | 2.87 | 2.65 | 48,593.00 |
Feb 27 2024 | 2.71 | -0.030 | -0.95% | 2.73 | 2.81 | 2.66 | 40,889.00 |
Feb 26 2024 | 2.74 | 0.060 | 2.36% | 2.68 | 2.77 | 2.62 | 30,581.00 |
Feb 25 2024 | 2.67 | -0.170 | -6.01% | 2.84 | 2.85 | 2.64 | 35,027.00 |
Feb 24 2024 | 2.84 | 0.140 | 5.34% | 2.73 | 2.90 | 2.65 | 41,497.00 |
Feb 23 2024 | 2.70 | -0.190 | -6.45% | 2.83 | 2.84 | 2.68 | 57,026.00 |
Feb 22 2024 | 2.89 | 0.050 | 1.76% | 2.84 | 2.97 | 2.79 | 67,334.00 |
Feb 21 2024 | 2.84 | -0.220 | -7.05% | 3.05 | 3.05 | 2.71 | 62,494.00 |
Feb 20 2024 | 3.05 | -0.220 | -6.61% | 3.28 | 3.32 | 2.93 | 86,771.00 |
Feb 19 2024 | 3.27 | 0.530 | 19.15% | 2.73 | 3.46 | 2.73 | 98,383.00 |
Feb 18 2024 | 2.74 | 0.050 | 1.97% | 2.68 | 2.84 | 2.64 | 99,415.00 |
Feb 17 2024 | 2.69 | -0.100 | -3.55% | 2.79 | 2.81 | 2.60 | 98,716.00 |
Feb 16 2024 | 2.79 | -0.010 | -0.21% | 2.81 | 2.96 | 2.78 | 82,671.00 |
Feb 15 2024 | 2.79 | -0.200 | -6.53% | 3.17 | 3.22 | 2.73 | 92,634.00 |
Feb 14 2024 | 2.99 | 0.240 | 8.65% | 2.75 | 3.01 | 2.72 | 94,945.00 |
Feb 13 2024 | 2.75 | -0.090 | -3.17% | 2.85 | 2.89 | 2.72 | 79,037.00 |
Feb 12 2024 | 2.84 | -0.040 | -1.35% | 2.89 | 2.92 | 2.73 | 80,556.00 |
Feb 11 2024 | 2.88 | -0.020 | -0.79% | 2.91 | 2.99 | 2.85 | 79,741.00 |
Feb 10 2024 | 2.90 | 0.160 | 5.68% | 2.75 | 3.01 | 2.71 | 81,790.00 |
Feb 09 2024 | 2.75 | 0.150 | 5.82% | 2.59 | 2.77 | 2.59 | 80,004.00 |
Feb 08 2024 | 2.60 | 0.080 | 3.30% | 2.52 | 2.62 | 2.47 | 84,274.00 |
Feb 07 2024 | 2.51 | 0.010 | 0.48% | 2.49 | 2.55 | 2.42 | 80,459.00 |
Feb 06 2024 | 2.50 | 0.070 | 2.84% | 2.45 | 2.58 | 2.37 | 45,172.00 |
Feb 05 2024 | 2.43 | -0.010 | -0.37% | 2.45 | 2.59 | 2.38 | 42,092.00 |
Feb 04 2024 | 2.44 | -0.040 | -1.41% | 2.48 | 2.52 | 2.42 | 86,345.00 |
Feb 03 2024 | 2.48 | -0.060 | -2.48% | 2.54 | 2.56 | 2.46 | 90,120.00 |
Feb 02 2024 | 2.54 | 0.00 | -0.08% | 2.55 | 2.71 | 2.53 | 83,348.00 |
Feb 01 2024 | 2.54 | -0.080 | -3.13% | 2.61 | 2.61 | 2.52 | 95,687.00 |
Jan 31 2024 | 2.62 | -0.100 | -3.64% | 2.73 | 2.74 | 2.58 | 91,239.00 |
Jan 30 2024 | 2.72 | -0.100 | -3.41% | 2.81 | 2.87 | 2.72 | 84,285.00 |
Jan 29 2024 | 2.82 | -0.030 | -0.91% | 2.85 | 2.87 | 2.70 | 106,408.00 |
Jan 28 2024 | 2.84 | 0.00 | 0.00% | 2.85 | 2.91 | 2.84 | 67,285.00 |
Jan 27 2024 | 2.84 | -0.080 | -2.64% | 2.93 | 2.99 | 2.80 | 31,291.00 |
Jan 26 2024 | 2.92 | 0.170 | 5.99% | 2.76 | 2.99 | 2.74 | 24,986.00 |
Jan 25 2024 | 2.76 | -0.050 | -1.78% | 2.82 | 2.84 | 2.70 | 25,720.00 |
Jan 24 2024 | 2.81 | 0.050 | 1.70% | 2.78 | 2.89 | 2.76 | 38,649.00 |