Cap Mercado $2.97T
6.45%
Volume 24h $363.65B
35.44%
BTC % 53.78%
-0.94%
ETH % 13.07%
-0.45%
Moedas
29.452
+2
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Meter Governance (MTRG), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-09 2024 | $0.477309 | $0.477309 | $0.529473 | $0.516074 | $171,087 | $13,004,522 |
| Nov-08 2024 | $0.50996 | $0.434129 | $0.558812 | $0.459957 | $357,477 | $13,891,947 |
| Nov-07 2024 | $0.454504 | $0.280374 | $0.50239 | $0.280374 | $253,627 | $12,379,307 |
| Nov-06 2024 | $0.279515 | $0.262644 | $0.279515 | $0.262644 | $73,271 | $7,611,960 |
| Nov-05 2024 | $0.260631 | $0.238019 | $0.278836 | $0.238104 | $115,187 | $7,096,589 |
| Nov-04 2024 | $0.237564 | $0.233612 | $0.240342 | $0.23364 | $92,595 | $6,467,497 |
| Nov-03 2024 | $0.233276 | $0.232682 | $0.249065 | $0.249065 | $82,743 | $7,345,278 |
| Nov-02 2024 | $0.248068 | $0.240997 | $0.252422 | $0.241875 | $96,467 | $7,811,037 |
| Nov-01 2024 | $0.243091 | $0.243091 | $0.258586 | $0.256617 | $103,804 | $7,653,281 |
| Oct-31 2024 | $0.256593 | $0.254024 | $0.264256 | $0.254779 | $95,618 | $8,077,296 |
| Oct-30 2024 | $0.255063 | $0.254545 | $0.272463 | $0.272463 | $84,856 | $8,028,042 |
| Oct-29 2024 | $0.273249 | $0.267172 | $0.301865 | $0.291922 | $118,471 | $8,599,255 |
| Oct-28 2024 | $0.294306 | $0.24462 | $0.294306 | $0.24462 | $143,737 | $9,260,689 |
| Oct-27 2024 | $0.241427 | $0.239487 | $0.274927 | $0.274927 | $102,435 | $7,595,781 |
| Oct-26 2024 | $0.278593 | $0.276531 | $0.287501 | $0.2808 | $85,347 | $8,763,914 |