Cap Mercado $3.30T
-0.85%
Volume 24h $272.37B
22.14%
BTC % 61.28%
0.16%
ETH % 8.21%
-0.24%
Moedas
32.212
+1
Trocas
885
Última atualização
6 Segundos 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.0941 | $0.093313 | $0.10013 | $0.099512 | $138,118 | $3,037,206 |
| Jun-21 2025 | $0.100256 | $0.098798 | $0.102757 | $0.101879 | $154,818 | $3,235,920 |
| Jun-20 2025 | $0.102762 | $0.102596 | $0.10905 | $0.105964 | $193,758 | $3,316,803 |
| Jun-19 2025 | $0.105387 | $0.105199 | $0.110493 | $0.106945 | $187,896 | $3,401,532 |
| Jun-18 2025 | $0.10744 | $0.101922 | $0.109291 | $0.102645 | $223,908 | $3,467,784 |
| Jun-17 2025 | $0.102701 | $0.102472 | $0.111087 | $0.111087 | $181,294 | $3,314,834 |
| Jun-16 2025 | $0.111133 | $0.101949 | $0.118205 | $0.101949 | $359,041 | $3,586,978 |
| Jun-15 2025 | $0.095381 | $0.090485 | $0.09542 | $0.090822 | $164,167 | $3,078,579 |
| Jun-14 2025 | $0.0908 | $0.089984 | $0.091879 | $0.091051 | $169,093 | $2,930,693 |
| Jun-13 2025 | $0.090881 | $0.089762 | $0.094688 | $0.094688 | $186,568 | $2,933,327 |
| Jun-12 2025 | $0.091906 | $0.091906 | $0.100446 | $0.097035 | $186,637 | $2,966,387 |
| Jun-11 2025 | $0.096788 | $0.089708 | $0.097845 | $0.090759 | $195,305 | $3,123,963 |
| Jun-10 2025 | $0.091185 | $0.091185 | $0.098054 | $0.096419 | $202,123 | $2,943,119 |
| Jun-09 2025 | $0.095347 | $0.093999 | $0.103027 | $0.103027 | $185,946 | $3,077,464 |
| Jun-08 2025 | $0.102418 | $0.102157 | $0.106757 | $0.10449 | $172,408 | $3,305,688 |