Meter Stable Historical Data

MTR
Download
Date Close Price change Market cap Trading volume
Today $ 0.511
+0.00%
$ 199,895 $ 2,289
Yesterday $ 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
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
Download