Cap Mercado $4.56T
1.79%
Volume 24h $297.27B
-44.81%
BTC % 54.66%
0.6%
ETH % 12.09%
-0.16%
Moedas
33.322
+3
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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.100019 | $0.099908 | $0.102599 | $0.102557 | $71,654 | $3,228,265 |
| Oct-03 2025 | $0.102206 | $0.10161 | $0.106677 | $0.102073 | $84,664 | $3,298,842 |
| Oct-02 2025 | $0.098771 | $0.096044 | $0.103865 | $0.096481 | $89,576 | $3,187,967 |
| Oct-01 2025 | $0.096153 | $0.084972 | $0.096824 | $0.085332 | $94,745 | $3,103,470 |
| Sep-30 2025 | $0.085393 | $0.085053 | $0.092685 | $0.091676 | $85,629 | $2,756,188 |
| Sep-29 2025 | $0.09168 | $0.087822 | $0.092278 | $0.087822 | $94,744 | $2,959,120 |
| 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 |