Cap Mercado $4.16T
0.74%
Volume 24h $295.32B
1.82%
BTC % 53.48%
-0.46%
ETH % 12.53%
-0.08%
Moedas
33.093
+13
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.10891 | $0.106739 | $0.108986 | $0.107179 | $101,001 | $3,515,218 |
| Sep-08 2025 | $0.10626 | $0.102088 | $0.10626 | $0.102281 | $98,569 | $3,429,683 |
| Sep-07 2025 | $0.102659 | $0.10219 | $0.109085 | $0.109085 | $92,240 | $3,313,465 |
| Sep-06 2025 | $0.109655 | $0.109391 | $0.110137 | $0.109844 | $91,470 | $3,539,285 |
| Sep-05 2025 | $0.111388 | $0.108904 | $0.114092 | $0.108963 | $91,632 | $3,595,210 |
| Sep-04 2025 | $0.109515 | $0.107123 | $0.111682 | $0.111682 | $97,683 | $3,534,755 |
| Sep-03 2025 | $0.112124 | $0.109816 | $0.113523 | $0.111309 | $98,969 | $3,618,978 |
| Sep-02 2025 | $0.111188 | $0.108146 | $0.112529 | $0.108146 | $101,962 | $3,588,750 |
| Sep-01 2025 | $0.108093 | $0.105239 | $0.112233 | $0.105239 | $94,818 | $3,488,848 |
| Aug-31 2025 | $0.105942 | $0.10125 | $0.111107 | $0.102171 | $98,936 | $3,419,431 |
| Aug-30 2025 | $0.097515 | $0.09457 | $0.097614 | $0.094934 | $90,751 | $3,147,446 |
| Aug-29 2025 | $0.095996 | $0.093863 | $0.096447 | $0.096447 | $101,251 | $3,098,427 |
| Aug-28 2025 | $0.096869 | $0.095517 | $0.128224 | $0.128224 | $109,771 | $3,126,589 |
| Aug-27 2025 | $0.12755 | $0.112504 | $0.133499 | $0.115685 | $80,257 | $4,116,864 |
| Aug-26 2025 | $0.116322 | $0.111059 | $0.116322 | $0.114757 | $96,893 | $3,754,464 |