Market Cap $2.56T
-1.87%
Volume 24h $164.10B
45.52%
BTC % 51.24%
-1.4%
ETH % 15.57%
2.63%
Coins
28.288
+17
Exchanges
885
Last update
2 Minutes ago
Meter Governance (MTRG) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jul-29 2024 | $0.654946 | $0.647648 | $0.675588 | $0.669009 | $115,025 | $18,254,858 |
| Jul-28 2024 | $0.666975 | $0.66597 | $0.693867 | $0.685075 | $85,874 | $18,587,696 |
| Jul-27 2024 | $0.688618 | $0.678468 | $0.69301 | $0.692285 | $92,735 | $21,403,978 |
| Jul-26 2024 | $0.688073 | $0.681147 | $0.699255 | $0.698049 | $93,221 | $21,384,523 |
| Jul-25 2024 | $0.691202 | $0.688413 | $0.708131 | $0.708131 | $131,734 | $21,479,263 |
| Jul-24 2024 | $0.710485 | $0.677825 | $0.712122 | $0.695853 | $79,789 | $22,075,919 |
| Jul-23 2024 | $0.696278 | $0.696278 | $0.730746 | $0.730746 | $67,436 | $21,631,961 |
| Jul-22 2024 | $0.731995 | $0.727146 | $0.77408 | $0.77145 | $98,732 | $24,036,961 |
| Jul-21 2024 | $0.78583 | $0.781585 | $0.814042 | $0.814042 | $78,930 | $28,536,953 |
| Jul-20 2024 | $0.813432 | $0.812795 | $0.848844 | $0.848844 | $60,050 | $29,535,359 |
| Jul-19 2024 | $0.848667 | $0.782256 | $0.848667 | $0.78334 | $141,820 | $30,810,613 |
| Jul-18 2024 | $0.783076 | $0.780691 | $0.792841 | $0.792465 | $76,640 | $28,425,560 |
| Jul-17 2024 | $0.792105 | $0.792105 | $0.818374 | $0.793974 | $109,535 | $26,416,289 |
| Jul-16 2024 | $0.795008 | $0.775577 | $0.795008 | $0.792105 | $103,163 | $26,509,257 |
| Jul-15 2024 | $0.788194 | $0.754629 | $0.788194 | $0.754755 | $97,114 | $26,278,253 |