Market Cap $2.23T
0.02%
Volume 24h $72.78B
BTC % 52.56%
-0.41%
ETH % 14.07%
-0.49%
Coins
28.491
+6
Exchanges
885
Last update
1 minute 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-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 |
| Aug-12 2024 | $0.532906 | $0.50692 | $0.533548 | $0.50692 | $77,821 | $16,584,628 |
| Aug-11 2024 | $0.507403 | $0.507403 | $0.535884 | $0.534075 | $137,087 | $15,790,955 |
| Aug-10 2024 | $0.505444 | $0.465282 | $0.505444 | $0.475713 | $90,115 | $15,729,992 |
| Aug-09 2024 | $0.47508 | $0.462054 | $0.490269 | $0.486514 | $92,325 | $14,785,018 |
| Aug-08 2024 | $0.484872 | $0.454975 | $0.485897 | $0.454975 | $104,517 | $15,089,740 |
| Aug-07 2024 | $0.458546 | $0.458546 | $0.495008 | $0.493801 | $93,751 | $14,270,452 |
| Aug-06 2024 | $0.495165 | $0.495165 | $0.51163 | $0.509769 | $98,647 | $15,410,088 |
| Aug-05 2024 | $0.507194 | $0.498223 | $0.57857 | $0.57857 | $120,504 | $15,782,440 |
| Aug-04 2024 | $0.576626 | $0.570145 | $0.608796 | $0.607446 | $68,295 | $17,940,708 |
| Aug-03 2024 | $0.606793 | $0.603889 | $0.64426 | $0.63596 | $77,666 | $18,876,901 |
| Aug-02 2024 | $0.639107 | $0.635742 | $0.658779 | $0.645913 | $70,153 | $19,879,624 |