Cap Mercado $2.48T
-0.75%
Volumen 24h $55.84B
-10.91%
BTC % 59.3312%
0.1%
ETH % 9.71543%
-0.69%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Meter Governance (MTRG), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Meter Governance (MTRG) en Dólar USD. Esta tabla muestra 2,133 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| May-30 2026 | $0.02152 | $0.02152 | $0.02205 | $0.02161 | $6,845 | $694,586 |
| May-29 2026 | $0.02161 | $0.0215 | $0.02208 | $0.0215 | $6,643 | $697,491 |
| May-28 2026 | $0.02161 | $0.02121 | $0.02172 | $0.02172 | $6,533 | $697,491 |
| May-27 2026 | $0.02172 | $0.02163 | $0.02205 | $0.02205 | $10,785 | $701,041 |
| May-26 2026 | $0.02212 | $0.02203 | $0.02253 | $0.02204 | $6,753 | $713,952 |
| May-25 2026 | $0.02204 | $0.02163 | $0.02259 | $0.02245 | $8,748 | $711,370 |
| May-24 2026 | $0.02236 | $0.02198 | $0.02245 | $0.02213 | $7,661 | $721,698 |
| May-23 2026 | $0.02213 | $0.02178 | $0.0223 | $0.0222 | $7,314 | $714,275 |
| May-22 2026 | $0.02246 | $0.021477 | $0.02246 | $0.021506 | $68,005 | $724,931 |
| May-21 2026 | $0.021429 | $0.021429 | $0.021518 | $0.021489 | $62,151 | $691,679 |
| May-20 2026 | $0.02149 | $0.021435 | $0.021497 | $0.021443 | $64,611 | $693,640 |
| May-19 2026 | $0.021448 | $0.021318 | $0.021786 | $0.021623 | $60,265 | $692,289 |
| May-18 2026 | $0.021616 | $0.021403 | $0.02213 | $0.022121 | $57,145 | $697,698 |
| May-17 2026 | $0.022113 | $0.022059 | $0.022816 | $0.022816 | $63,271 | $713,742 |
| May-16 2026 | $0.022806 | $0.022777 | $0.023597 | $0.023582 | $57,546 | $736,124 |