Cap Mercado $4.20T
1.43%
Volumen 24h $362.17B
38.04%
BTC % 54.27%
0.57%
ETH % 12.06%
-0.08%
Monedas
33.283
+13
Exchanges
885
Ultima actualización
3 Minutos atrás
Precios Históricos de Meter Governance (MTRG), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Sep-28 2025 | $0.087735 | $0.085723 | $0.088541 | $0.088541 | $85,825 | $2,831,765 |
| Sep-27 2025 | $0.09175 | $0.0845 | $0.09175 | $0.089182 | $80,070 | $2,961,380 |
| Sep-26 2025 | $0.089273 | $0.08687 | $0.089273 | $0.088671 | $78,611 | $2,881,426 |
| Sep-25 2025 | $0.088621 | $0.087105 | $0.093484 | $0.093351 | $82,086 | $2,860,378 |
| Sep-24 2025 | $0.093398 | $0.091503 | $0.094253 | $0.094253 | $83,064 | $3,014,565 |
| Sep-23 2025 | $0.094261 | $0.093441 | $0.095017 | $0.095017 | $80,102 | $3,042,400 |
| Sep-22 2025 | $0.094902 | $0.094471 | $0.099412 | $0.099412 | $79,588 | $3,063,096 |
| Sep-21 2025 | $0.099399 | $0.095927 | $0.1009 | $0.100383 | $86,039 | $3,208,257 |
| Sep-20 2025 | $0.100209 | $0.099368 | $0.100952 | $0.100612 | $84,606 | $3,234,379 |
| Sep-19 2025 | $0.100754 | $0.099966 | $0.110085 | $0.105707 | $89,678 | $3,251,988 |
| Sep-18 2025 | $0.105745 | $0.098996 | $0.10739 | $0.100825 | $81,950 | $3,413,089 |
| Sep-17 2025 | $0.101345 | $0.097984 | $0.103456 | $0.098374 | $85,600 | $3,271,072 |
| Sep-16 2025 | $0.099345 | $0.096592 | $0.101182 | $0.101077 | $84,831 | $3,206,518 |
| Sep-15 2025 | $0.101051 | $0.099584 | $0.103558 | $0.103558 | $100,189 | $3,261,568 |
| Sep-14 2025 | $0.103262 | $0.102851 | $0.105391 | $0.105391 | $87,334 | $3,332,917 |