Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.MTRGUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.7855 | -0.0063 | -0.80% | 0.7922 | 0.7949 | 0.7767 | 17,701.00 |
| Jul 17 2024 | 0.7918 | 0.0026 | 0.33% | 0.7883 | 0.8161 | 0.7848 | 21,570.00 |
| Jul 16 2024 | 0.7892 | 0.0011 | 0.14% | 0.7896 | 0.812 | 0.7235 | 24,855.00 |
| Jul 15 2024 | 0.7881 | 0.0301 | 3.97% | 0.7556 | 0.7924 | 0.7516 | 22,321.00 |
| Jul 14 2024 | 0.758 | 0.0078 | 1.04% | 0.7491 | 0.7662 | 0.7475 | 20,775.00 |
| Jul 13 2024 | 0.7502 | 0.0039 | 0.52% | 0.7463 | 0.7592 | 0.735 | 23,057.00 |
| Jul 12 2024 | 0.7463 | -0.0293 | -3.78% | 0.7767 | 0.7811 | 0.7411 | 21,308.00 |
| Jul 11 2024 | 0.7756 | -0.0106 | -1.35% | 0.7853 | 0.7912 | 0.7699 | 20,210.00 |
| Jul 10 2024 | 0.7862 | 0.0132 | 1.71% | 0.7737 | 0.7954 | 0.7668 | 20,244.00 |
| Jul 09 2024 | 0.773 | -0.0147 | -1.87% | 0.7884 | 0.7979 | 0.7677 | 16,010.00 |
| Jul 08 2024 | 0.7877 | -0.0123 | -1.54% | 0.7992 | 0.8051 | 0.7764 | 27,122.00 |
| Jul 07 2024 | 0.800 | -0.0023 | -0.29% | 0.8087 | 0.818 | 0.7921 | 27,278.00 |
| Jul 06 2024 | 0.8023 | 0.0049 | 0.61% | 0.797 | 0.811 | 0.7799 | 24,112.00 |
| Jul 05 2024 | 0.7974 | -0.044 | -5.23% | 0.841 | 0.845 | 0.7505 | 33,922.00 |
| Jul 04 2024 | 0.8414 | -0.0386 | -4.39% | 0.880 | 0.880 | 0.8378 | 25,281.00 |
| Jul 03 2024 | 0.880 | -0.0037 | -0.42% | 0.8836 | 0.8856 | 0.880 | 21,312.00 |
| Jul 02 2024 | 0.8837 | 0.0042 | 0.48% | 0.8797 | 0.9414 | 0.876 | 26,395.00 |
| Jul 01 2024 | 0.8795 | -0.0119 | -1.33% | 0.892 | 0.903 | 0.8736 | 26,226.00 |
| Jun 30 2024 | 0.8914 | -0.0008 | -0.09% | 0.8926 | 0.8998 | 0.8824 | 16,947.00 |
| Jun 29 2024 | 0.8922 | 0.0104 | 1.18% | 0.8812 | 0.9022 | 0.877 | 17,045.00 |
| Jun 28 2024 | 0.8818 | -0.001 | -0.11% | 0.8812 | 0.8935 | 0.8754 | 15,876.00 |
| Jun 27 2024 | 0.8828 | 0.0173 | 2.00% | 0.865 | 0.8906 | 0.8586 | 19,130.00 |
| Jun 26 2024 | 0.8655 | -0.0159 | -1.80% | 0.8807 | 0.890 | 0.858 | 18,533.00 |
| Jun 25 2024 | 0.8814 | 0.031 | 3.65% | 0.8511 | 0.8847 | 0.8351 | 21,905.00 |
| Jun 24 2024 | 0.8504 | -0.0208 | -2.39% | 0.8712 | 0.8812 | 0.8346 | 22,748.00 |
| Jun 23 2024 | 0.8712 | -0.0193 | -2.17% | 0.8854 | 0.8987 | 0.8696 | 18,680.00 |
| Jun 22 2024 | 0.8905 | -0.085 | -8.71% | 0.9726 | 0.9779 | 0.8842 | 27,789.00 |
| Jun 21 2024 | 0.9755 | -0.001 | -0.10% | 0.9769 | 0.9884 | 0.9689 | 16,910.00 |
| Jun 20 2024 | 0.9765 | 0.0015 | 0.15% | 0.9735 | 1.05 | 0.9689 | 18,979.00 |
| Jun 19 2024 | 0.975 | -0.0237 | -2.37% | 0.9978 | 1.03 | 0.949 | 27,910.00 |
| Jun 18 2024 | 0.9987 | -0.0707 | -6.61% | 1.07 | 1.07 | 0.9716 | 24,636.00 |
| Jun 17 2024 | 1.07 | -0.030 | -2.91% | 1.10 | 1.12 | 1.02 | 29,701.00 |
| Jun 16 2024 | 1.10 | -0.010 | -1.11% | 1.12 | 1.12 | 1.08 | 39,008.00 |
| Jun 15 2024 | 1.11 | 0.030 | 2.73% | 1.09 | 1.15 | 1.08 | 38,170.00 |
| Jun 14 2024 | 1.08 | -0.050 | -3.99% | 1.11 | 1.15 | 1.05 | 45,320.00 |
| Jun 13 2024 | 1.13 | -0.070 | -5.70% | 1.20 | 1.21 | 1.10 | 36,089.00 |
| Jun 12 2024 | 1.20 | 0.050 | 4.28% | 1.15 | 1.22 | 1.12 | 42,963.00 |
| Jun 11 2024 | 1.15 | 0.040 | 3.41% | 1.11 | 1.18 | 1.07 | 44,419.00 |
| Jun 10 2024 | 1.11 | -0.010 | -0.98% | 1.12 | 1.15 | 1.10 | 40,148.00 |
| Jun 09 2024 | 1.12 | -0.020 | -1.70% | 1.14 | 1.15 | 1.10 | 39,461.00 |
| Jun 08 2024 | 1.14 | 0.010 | 0.49% | 1.14 | 1.19 | 1.14 | 42,084.00 |
| Jun 07 2024 | 1.14 | -0.170 | -13.22% | 1.31 | 1.31 | 1.10 | 53,699.00 |
| Jun 06 2024 | 1.31 | -0.010 | -0.89% | 1.32 | 1.37 | 1.28 | 49,412.00 |
| Jun 05 2024 | 1.32 | 0.180 | 15.90% | 1.14 | 1.34 | 1.12 | 35,045.00 |
| Jun 04 2024 | 1.14 | 0.010 | 0.57% | 1.13 | 1.16 | 1.12 | 30,630.00 |
| Jun 03 2024 | 1.13 | 0.00 | 0.16% | 1.13 | 1.17 | 1.12 | 26,524.00 |
| Jun 02 2024 | 1.13 | -0.010 | -0.46% | 1.13 | 1.15 | 1.10 | 39,646.00 |
| Jun 01 2024 | 1.14 | 0.00 | 0.16% | 1.15 | 1.15 | 1.06 | 36,075.00 |
| May 31 2024 | 1.13 | -0.040 | -3.52% | 1.17 | 1.17 | 1.09 | 35,696.00 |
| May 30 2024 | 1.18 | -0.030 | -2.60% | 1.21 | 1.23 | 1.16 | 36,421.00 |
| May 29 2024 | 1.21 | 0.040 | 3.25% | 1.17 | 1.25 | 1.15 | 45,495.00 |
| May 28 2024 | 1.17 | -0.030 | -2.55% | 1.19 | 1.19 | 1.11 | 40,169.00 |
| May 27 2024 | 1.20 | 0.010 | 0.44% | 1.20 | 1.21 | 1.14 | 48,405.00 |
| May 26 2024 | 1.19 | -0.060 | -4.56% | 1.26 | 1.26 | 1.19 | 38,531.00 |
| May 25 2024 | 1.25 | 0.050 | 3.98% | 1.20 | 1.27 | 1.20 | 43,482.00 |
| May 24 2024 | 1.20 | 0.060 | 5.66% | 1.14 | 1.20 | 1.11 | 39,081.00 |
| May 23 2024 | 1.14 | -0.050 | -4.00% | 1.19 | 1.19 | 1.14 | 37,897.00 |
| May 22 2024 | 1.19 | -0.070 | -5.75% | 1.26 | 1.26 | 1.15 | 42,583.00 |
| May 21 2024 | 1.26 | -0.050 | -3.92% | 1.33 | 1.35 | 1.25 | 32,066.00 |
| May 20 2024 | 1.31 | 0.080 | 6.49% | 1.23 | 1.31 | 1.20 | 49,704.00 |
| May 19 2024 | 1.23 | -0.050 | -3.68% | 1.24 | 1.28 | 1.20 | 52,259.00 |
| May 18 2024 | 1.28 | -0.010 | -0.76% | 1.28 | 1.34 | 1.24 | 73,939.00 |
| May 17 2024 | 1.29 | 0.010 | 0.85% | 1.28 | 1.37 | 1.23 | 42,945.00 |
| May 16 2024 | 1.28 | -0.050 | -3.92% | 1.33 | 1.37 | 1.26 | 34,701.00 |
| May 15 2024 | 1.33 | 0.050 | 3.99% | 1.28 | 1.35 | 1.21 | 33,465.00 |
| May 14 2024 | 1.28 | -0.040 | -3.26% | 1.32 | 1.33 | 1.26 | 34,125.00 |
| May 13 2024 | 1.32 | -0.050 | -3.51% | 1.37 | 1.39 | 1.32 | 37,744.00 |
| May 12 2024 | 1.37 | 0.020 | 1.33% | 1.35 | 1.38 | 1.35 | 29,652.00 |
| May 11 2024 | 1.35 | 0.010 | 0.52% | 1.34 | 1.36 | 1.33 | 31,558.00 |
| May 10 2024 | 1.34 | -0.070 | -4.68% | 1.41 | 1.42 | 1.33 | 33,909.00 |
| May 09 2024 | 1.41 | 0.030 | 2.25% | 1.38 | 1.42 | 1.36 | 31,607.00 |
| May 08 2024 | 1.38 | -0.020 | -1.08% | 1.39 | 1.41 | 1.37 | 27,259.00 |
| May 07 2024 | 1.39 | -0.040 | -2.52% | 1.43 | 1.45 | 1.39 | 26,826.00 |
| May 06 2024 | 1.43 | 0.00 | -0.14% | 1.44 | 1.50 | 1.42 | 36,813.00 |
| May 05 2024 | 1.43 | 0.010 | 0.56% | 1.42 | 1.44 | 1.34 | 32,896.00 |
| May 04 2024 | 1.42 | 0.020 | 1.43% | 1.41 | 1.45 | 1.39 | 37,306.00 |
| May 03 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.46 | 1.33 | 41,500.00 |
| May 02 2024 | 1.40 | 0.030 | 2.18% | 1.37 | 1.42 | 1.35 | 38,130.00 |
| May 01 2024 | 1.37 | 0.010 | 0.88% | 1.36 | 1.40 | 1.32 | 40,361.00 |
| Apr 30 2024 | 1.36 | -0.100 | -6.78% | 1.46 | 1.51 | 1.34 | 38,823.00 |
| Apr 29 2024 | 1.46 | -0.020 | -1.02% | 1.48 | 1.48 | 1.40 | 32,476.00 |
| Apr 28 2024 | 1.48 | 0.070 | 5.21% | 1.40 | 1.55 | 1.40 | 32,302.00 |
| Apr 27 2024 | 1.40 | 0.00 | -0.21% | 1.41 | 1.41 | 1.34 | 38,420.00 |
| Apr 26 2024 | 1.41 | -0.020 | -1.40% | 1.42 | 1.43 | 1.38 | 39,137.00 |
| Apr 25 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.46 | 1.33 | 36,543.00 |
| Apr 24 2024 | 1.43 | -0.040 | -3.00% | 1.47 | 1.49 | 1.33 | 40,187.00 |
| Apr 23 2024 | 1.47 | -0.030 | -1.74% | 1.49 | 1.55 | 1.46 | 33,490.00 |
| Apr 22 2024 | 1.50 | -0.010 | -0.73% | 1.49 | 1.56 | 1.48 | 36,988.00 |
| Apr 21 2024 | 1.51 | 0.010 | 0.53% | 1.50 | 1.54 | 1.44 | 43,533.00 |
| Apr 20 2024 | 1.50 | 0.040 | 2.74% | 1.46 | 1.56 | 1.43 | 39,374.00 |
