Meter Stable Historical Data

MTR
Download
Date Close Price change Market cap Trading volume
Today $ 0.288
+0.00%
$ 113,012 $ 103
Yesterday $ 0.286
-0.70%
$ 111,915 $ 100
Aug 4, 2026 $ 0.288
+1.20%
$ 112,698 $ 82
Aug 3, 2026 $ 0.284
-1.90%
$ 111,366 $ 460
Aug 2, 2026 $ 0.294
+0.00%
$ 115,048 $ 40
Aug 1, 2026 $ 0.294
-0.78%
$ 115,048 $ 124
Jul 31, 2026 $ 0.296
+0.14%
$ 115,949 $ 120
Jul 30, 2026 $ 0.296
-0.37%
$ 115,793 $ 25
Jul 29, 2026 $ 0.297
-0.90%
$ 116,224 $ 291
Jul 28, 2026 $ 0.299
-2.41%
$ 117,281 $ 789
Jul 27, 2026 $ 0.307
-1.16%
$ 120,180 $ 47
Jul 26, 2026 $ 0.31
-1.93%
$ 121,590 $ 57
Jul 25, 2026 $ 0.317
+0.80%
$ 123,980 $ 318
Jul 24, 2026 $ 0.314
-7.40%
$ 123,000 $ 343
Jul 23, 2026 $ 0.339
+3.23%
$ 132,833 $ 2,642
Jul 22, 2026 $ 0.329
+3.50%
$ 128,680 $ 459
Jul 21, 2026 $ 0.317
+7.09%
$ 124,332 $ 406
Jul 20, 2026 $ 0.296
-5.79%
$ 116,106 $ 2,777
Jul 19, 2026 $ 0.315
-7.90%
$ 123,235 $ 2,783
Jul 18, 2026 $ 0.342
-25.71%
$ 133,812 $ 19,334
Jul 17, 2026 $ 0.528
+7.83%
$ 180,113 $ 20,988
Jul 16, 2026 $ 0.489
-1.09%
$ 191,708 $ 1,534
Jul 15, 2026 $ 0.495
+3.28%
$ 193,824 $ 2,602
Jul 14, 2026 $ 0.479
-0.33%
$ 187,674 $ 1,390
Jul 13, 2026 $ 0.481
-1.70%
$ 188,300 $ 1,457
Jul 12, 2026 $ 0.489
+5.50%
$ 191,552 $ 1,756
Jul 11, 2026 $ 0.463
-3.28%
$ 181,563 $ 1,634
Jul 10, 2026 $ 0.479
+3.39%
$ 187,713 $ 2,586
Jul 9, 2026 $ 0.464
-0.02%
$ 181,563 $ 1,119
Jul 8, 2026 $ 0.464
-0.45%
$ 181,602 $ 1,388
Jul 7, 2026 $ 0.466
-4.76%
$ 182,424 $ 812
Jul 6, 2026 $ 0.489
+9.49%
$ 191,552 $ 1,944
Jul 5, 2026 $ 0.447
+0.52%
$ 174,943 $ 1,405
Jul 4, 2026 $ 0.444
+4.66%
$ 174,042 $ 1,152
Jul 3, 2026 $ 0.424
+0.50%
$ 166,286 $ 1,155
Jul 2, 2026 $ 0.422
+1.20%
$ 165,463 $ 1,445
Jul 1, 2026 $ 0.417
-4.33%
$ 163,504 $ 1,217
Jun 30, 2026 $ 0.436
-1.47%
$ 170,908 $ 1,363
Jun 29, 2026 $ 0.443
+4.83%
$ 173,454 $ 1,066
Jun 28, 2026 $ 0.422
-3.80%
$ 165,463 $ 1,218
Jun 27, 2026 $ 0.439
+0.64%
$ 172,005 $ 1,489
Jun 26, 2026 $ 0.436
+3.44%
$ 170,908 $ 1,187
Jun 25, 2026 $ 0.422
-3.30%
$ 165,228 $ 1,457
Jun 24, 2026 $ 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
Download