Market Cap $2.25T
-4.92%
Volume 24h $188.93B
30.26%
BTC % 52.45%
-0.38%
ETH % 13.49%
-1.55%
Coins
28.616
+22
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Aug-27 2024 | $0.564814 | $0.55122 | $0.572981 | $0.55443 | $60,713 | $17,624,657 |
| Aug-26 2024 | $0.554028 | $0.545595 | $0.556712 | $0.55637 | $85,813 | $17,285,801 |
| Aug-25 2024 | $0.557498 | $0.536503 | $0.561641 | $0.542974 | $77,630 | $17,391,786 |
| Aug-24 2024 | $0.544268 | $0.533063 | $0.545814 | $0.542328 | $67,406 | $16,976,808 |
| Aug-23 2024 | $0.54237 | $0.51324 | $0.548213 | $0.513959 | $104,974 | $16,915,415 |
| Aug-22 2024 | $0.512021 | $0.508673 | $0.519387 | $0.516593 | $93,447 | $15,966,868 |
| Aug-21 2024 | $0.520422 | $0.511634 | $0.52087 | $0.515209 | $92,753 | $16,226,826 |
| Aug-20 2024 | $0.51461 | $0.507309 | $0.517225 | $0.507309 | $67,355 | $16,043,558 |
| Aug-19 2024 | $0.503873 | $0.501679 | $0.517545 | $0.515219 | $74,938 | $15,706,848 |
| Aug-18 2024 | $0.514726 | $0.505784 | $0.517326 | $0.514523 | $60,495 | $16,043,118 |
| Aug-17 2024 | $0.514441 | $0.514248 | $0.532974 | $0.527842 | $63,090 | $16,032,223 |
| Aug-16 2024 | $0.527821 | $0.522755 | $0.530777 | $0.52865 | $75,754 | $16,426,385 |
| Aug-15 2024 | $0.529138 | $0.52793 | $0.537465 | $0.531725 | $71,346 | $16,467,357 |
| Aug-14 2024 | $0.534274 | $0.516381 | $0.537669 | $0.518215 | $60,618 | $16,627,201 |
| Aug-13 2024 | $0.516651 | $0.513788 | $0.5334 | $0.532759 | $55,534 | $16,078,743 |