Market Cap $2.50T
-0.71%
Volume 24h $184.90B
46.12%
BTC % 53.59%
-0.37%
ETH % 12.89%
0.15%
Coins
29.200
+16
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 |
|---|---|---|---|---|---|---|
| Oct-20 2024 | $0.386959 | $0.38488 | $0.39463 | $0.39463 | $78,430 | $12,163,091 |
| Oct-19 2024 | $0.394798 | $0.388845 | $0.398099 | $0.39294 | $105,468 | $12,407,850 |
| Oct-18 2024 | $0.395869 | $0.387521 | $0.412866 | $0.391611 | $107,340 | $12,439,856 |
| Oct-17 2024 | $0.391414 | $0.387835 | $0.409257 | $0.408665 | $85,753 | $12,298,198 |
| Oct-16 2024 | $0.40858 | $0.404276 | $0.4114 | $0.40907 | $82,839 | $12,835,810 |
| Oct-15 2024 | $0.409481 | $0.406854 | $0.421343 | $0.417593 | $102,924 | $12,862,430 |
| Oct-14 2024 | $0.413466 | $0.413466 | $0.437879 | $0.426712 | $78,659 | $12,985,885 |
| Oct-13 2024 | $0.426855 | $0.426855 | $0.43887 | $0.437592 | $38,730 | $13,404,639 |
| Oct-12 2024 | $0.437397 | $0.425426 | $0.443646 | $0.425426 | $39,553 | $13,733,879 |
| Oct-11 2024 | $0.425339 | $0.421656 | $0.449414 | $0.449369 | $44,451 | $13,353,526 |
| Oct-10 2024 | $0.449195 | $0.431217 | $0.458861 | $0.432968 | $85,345 | $14,100,614 |
| Oct-09 2024 | $0.431411 | $0.423335 | $0.437474 | $0.434071 | $57,481 | $13,540,564 |
| Oct-08 2024 | $0.434428 | $0.434428 | $0.465554 | $0.460689 | $67,370 | $13,633,441 |
| Oct-07 2024 | $0.469637 | $0.469091 | $0.531768 | $0.513625 | $80,259 | $14,736,397 |
| Oct-06 2024 | $0.511322 | $0.492231 | $0.511322 | $0.493478 | $49,098 | $16,042,269 |