Market Cap $4.10T
-1.6%
Volume 24h $372.72B
1.46%
BTC % 55.21%
0.09%
ETH % 12.29%
-0.24%
Coins
32.814
+11
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-19 2025 | $0.240664 | $0.223314 | $0.249863 | $0.224008 | $132,323 | $7,767,748 |
| Aug-18 2025 | $0.223038 | $0.199679 | $0.233824 | $0.203464 | $134,800 | $7,198,849 |
| Aug-17 2025 | $0.199247 | $0.1374 | $0.219603 | $0.139566 | $214,086 | $6,430,980 |
| Aug-16 2025 | $0.139563 | $0.121749 | $0.151471 | $0.122756 | $131,797 | $4,504,604 |
| Aug-15 2025 | $0.125789 | $0.086986 | $0.132581 | $0.087407 | $169,126 | $4,060,005 |
| Aug-14 2025 | $0.087395 | $0.081274 | $0.089981 | $0.081491 | $105,790 | $2,820,807 |
| Aug-13 2025 | $0.081331 | $0.078761 | $0.081645 | $0.080542 | $100,568 | $2,625,066 |
| Aug-12 2025 | $0.081556 | $0.072438 | $0.081556 | $0.072513 | $110,089 | $2,632,335 |
| Aug-11 2025 | $0.072534 | $0.069866 | $0.075184 | $0.071361 | $97,223 | $2,341,158 |
| Aug-10 2025 | $0.071286 | $0.069969 | $0.07252 | $0.07252 | $93,750 | $2,300,857 |
| Aug-09 2025 | $0.072498 | $0.070332 | $0.072498 | $0.070332 | $100,125 | $2,339,980 |
| Aug-08 2025 | $0.06999 | $0.067906 | $0.06999 | $0.068615 | $84,028 | $2,259,026 |
| Aug-07 2025 | $0.068418 | $0.066122 | $0.068471 | $0.068459 | $124,593 | $2,208,291 |
| Aug-06 2025 | $0.067832 | $0.065029 | $0.06851 | $0.067456 | $173,207 | $2,189,374 |
| Aug-05 2025 | $0.067283 | $0.067283 | $0.076675 | $0.075815 | $165,501 | $2,171,665 |