Cap Mercado $2.24T
-2.93%
Volume 24h $189.20B
-21.71%
BTC % 53.46%
1.44%
ETH % 12.62%
-2.21%
Moedas
28.978
+21
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 |
|---|---|---|---|---|---|---|
| Oct-02 2024 | $0.461078 | $0.461078 | $0.482677 | $0.476005 | $18,971 | $12,456,801 |
| Oct-01 2024 | $0.483227 | $0.477613 | $0.504355 | $0.48048 | $44,361 | $13,053,189 |
| Sep-30 2024 | $0.478671 | $0.452492 | $0.478671 | $0.472071 | $68,792 | $12,926,898 |
| Sep-29 2024 | $0.471405 | $0.466588 | $0.478643 | $0.472076 | $68,233 | $12,728,697 |
| Sep-28 2024 | $0.463853 | $0.454102 | $0.475777 | $0.473235 | $64,415 | $12,522,835 |
| Sep-27 2024 | $0.477022 | $0.467765 | $0.499526 | $0.492377 | $54,728 | $12,876,362 |
| Sep-26 2024 | $0.492064 | $0.470515 | $0.49388 | $0.472408 | $68,010 | $15,406,383 |
| Sep-25 2024 | $0.474453 | $0.40768 | $0.474453 | $0.409768 | $102,424 | $14,862,492 |
| Sep-24 2024 | $0.410689 | $0.40675 | $0.414935 | $0.412127 | $40,235 | $12,863,330 |
| Sep-23 2024 | $0.411297 | $0.410623 | $0.42306 | $0.420309 | $28,397 | $12,880,664 |
| Sep-22 2024 | $0.42114 | $0.4143 | $0.44035 | $0.431293 | $23,264 | $13,187,126 |
| Sep-21 2024 | $0.429117 | $0.421725 | $0.432526 | $0.425884 | $14,193 | $13,435,108 |
| Sep-20 2024 | $0.425351 | $0.424486 | $0.455061 | $0.44187 | $27,165 | $13,315,409 |
| Sep-19 2024 | $0.441201 | $0.441201 | $0.464833 | $0.449244 | $50,861 | $13,809,734 |
| Sep-18 2024 | $0.449299 | $0.44695 | $0.457037 | $0.44695 | $55,722 | $14,061,336 |