Meter Stable Historical Data

MTR
Download
Date Close Price change Market cap Trading volume
Today $ 0.436
+0.00%
$ 170,908 $ 1,479
Yesterday $ 0.436
+4.23%
$ 170,869 $ 1,321
Jun 23, 2026 $ 0.418
+0.00%
$ 163,935 $ 1,471
Jun 22, 2026 $ 0.418
-4.08%
$ 163,935 $ 1,183
Jun 21, 2026 $ 0.436
+0.00%
$ 170,908 $ 1,263
Jun 20, 2026 $ 0.436
+5.62%
$ 170,908 $ 1,236
Jun 19, 2026 $ 0.413
+0.27%
$ 161,820 $ 1,317
Jun 18, 2026 $ 0.412
-0.31%
$ 161,389 $ 1,231
Jun 17, 2026 $ 0.413
+2.43%
$ 161,898 $ 1,074
Jun 16, 2026 $ 0.404
+0.62%
$ 158,059 $ 1,362
Jun 15, 2026 $ 0.401
-0.20%
$ 157,080 $ 1,347
Jun 14, 2026 $ 0.402
-5.99%
$ 157,393 $ 1,322
Jun 13, 2026 $ 0.427
+4.70%
$ 167,422 $ 1,449
Jun 12, 2026 $ 0.408
+0.27%
$ 159,901 $ 1,330
Jun 11, 2026 $ 0.407
+0.54%
$ 159,470 $ 1,186
Jun 10, 2026 $ 0.405
-0.34%
$ 158,608 $ 940
Jun 9, 2026 $ 0.406
+0.89%
$ 159,156 $ 1,316
Jun 8, 2026 $ 0.403
+0.02%
$ 157,746 $ 1,000
Jun 7, 2026 $ 0.403
+0.30%
$ 157,707 $ 1,166
Jun 6, 2026 $ 0.401
-1.25%
$ 157,237 $ 984
Jun 5, 2026 $ 0.406
+1.27%
$ 159,235 $ 919
Jun 4, 2026 $ 0.401
+3.32%
$ 157,237 $ 1,275
Jun 3, 2026 $ 0.389
-9.71%
$ 152,184 $ 1,429
Jun 2, 2026 $ 0.43
+8.61%
$ -- $ 1,023
Jun 1, 2026 $ 0.396
-4.28%
$ -- $ 1,169
May 31, 2026 $ 0.414
-0.24%
$ -- $ 688
May 30, 2026 $ 0.415
-2.90%
$ -- $ 736
May 29, 2026 $ 0.427
+0.42%
$ -- $ 770
May 28, 2026 $ 0.425
+2.80%
$ -- $ 748
May 27, 2026 $ 0.414
+0.29%
$ -- $ 787
May 26, 2026 $ 0.413
-4.16%
$ -- $ 856
May 25, 2026 $ 0.431
+7.06%
$ -- $ 1,276
May 24, 2026 $ 0.402
+1.31%
$ -- $ 1,320
May 23, 2026 $ 0.397
+0.28%
$ -- $ 1,240
May 22, 2026 $ 0.396
-0.65%
$ -- $ 665
May 21, 2026 $ 0.399
+3.64%
$ -- $ 1,253
May 20, 2026 $ 0.385
+1.80%
$ -- $ 2,492
May 19, 2026 $ 0.378
-5.58%
$ -- $ 1,965
May 18, 2026 $ 0.4
+3.65%
$ -- $ 1,161
May 17, 2026 $ 0.386
-1.20%
$ -- $ 1,120
May 16, 2026 $ 0.391
+4.66%
$ -- $ 1,297
May 15, 2026 $ 0.373
+1.06%
$ -- $ 1,108
May 14, 2026 $ 0.369
-0.05%
$ -- $ 967
May 13, 2026 $ 0.369
-0.96%
$ -- $ 1,007
May 12, 2026 $ 0.373
-6.49%
$ -- $ 1,231
May 11, 2026 $ 0.399
+8.72%
$ -- $ 1,274
May 10, 2026 $ 0.367
+0.27%
$ -- $ 1,726
May 9, 2026 $ 0.366
-6.15%
$ -- $ 969
May 8, 2026 $ 0.39
-2.23%
$ -- $ 951
May 7, 2026 $ 0.399
+0.99%
$ -- $ 951
Download