Meter Stable Historical Data

MTR Page 12
Download
Date Close Price change Market cap Trading volume
Aug 20, 2024 $ 0.511
+8.03%
$ -- $ 430
Aug 19, 2024 $ 0.473
-5.35%
$ -- $ 452
Aug 18, 2024 $ 0.5
+1.32%
$ -- $ 325
Aug 17, 2024 $ 0.494
-2.66%
$ -- $ 476
Aug 16, 2024 $ 0.507
+8.93%
$ -- $ 870
Aug 15, 2024 $ 1
+97.18%
$ -- $ 29,984
Aug 14, 2024 $ 0.508
-1.26%
$ -- $ 2,947
Aug 13, 2024 $ 0.514
+0.18%
$ -- $ 3,104
Aug 12, 2024 $ 0.505
+0.39%
$ -- $ 3,206
Aug 11, 2024 $ 0.503
+0.13%
$ -- $ 3,213
Aug 10, 2024 $ 0.503
-4.72%
$ -- $ 3,542
Aug 9, 2024 $ 0.528
+9.84%
$ -- $ 14,707
Aug 8, 2024 $ 0.459
-7.84%
$ -- $ 18,255
Aug 7, 2024 $ 0.498
-0.04%
$ -- $ 3,233
Aug 6, 2024 $ 0.498
-3.39%
$ -- $ 2,993
Aug 5, 2024 $ 0.516
-0.15%
$ -- $ 2,860
Aug 4, 2024 $ 0.518
+0.00%
$ -- $ 2,948
Aug 3, 2024 $ 0.518
-1.50%
$ -- $ 3,069
Aug 2, 2024 $ 0.523
-0.21%
$ -- $ 2,884
Aug 1, 2024 $ 0.524
-5.09%
$ -- $ 3,147
Jul 31, 2024 $ 0.552
-0.02%
$ -- $ 3,081
Jul 30, 2024 $ 0.552
+0.02%
$ -- $ 2,924
Jul 29, 2024 $ 0.553
+0.22%
$ -- $ 2,888
Jul 28, 2024 $ 0.552
-0.19%
$ -- $ 2,742
Jul 27, 2024 $ 0.551
+1.16%
$ -- $ 2,373
Jul 26, 2024 $ 0.544
+0.00%
$ -- $ 1,696
Jul 25, 2024 $ 0.544
-3.85%
$ -- $ 3,176
Jul 24, 2024 $ 0.566
+1.93%
$ -- $ 18,730
Jul 23, 2024 $ 0.555
-3.91%
$ -- $ 3,938
Jul 22, 2024 $ 0.578
+0.31%
$ -- $ 13,026
Jul 21, 2024 $ 0.576
-0.17%
$ -- $ 13,323
Jul 20, 2024 $ 0.577
+0.21%
$ -- $ 10,308
Jul 19, 2024 $ 0.576
-0.24%
$ -- $ 14,217
Jul 18, 2024 $ 0.577
+0.75%
$ -- $ 13,837
Jul 17, 2024 $ 0.571
+0.04%
$ -- $ 13,737
Jul 16, 2024 $ 0.573
-0.11%
$ -- $ 13,378
Jul 15, 2024 $ 0.572
-0.07%
$ -- $ 13,812
Jul 14, 2024 $ 0.573
-2.42%
$ -- $ 13,463
Jul 13, 2024 $ 0.587
+2.12%
$ -- $ 54,368
Jul 12, 2024 $ 0.58
+2.78%
$ -- $ 73,048
Jul 11, 2024 $ 0.564
+0.68%
$ -- $ 14,022
Jul 10, 2024 $ 0.56
+0.57%
$ -- $ 14,332
Jul 9, 2024 $ 0.557
+0.63%
$ -- $ 47,299
Jul 8, 2024 $ 0.554
-1.41%
$ -- $ 18,645
Jul 7, 2024 $ 0.56
-3.41%
$ -- $ 13,287
Jul 6, 2024 $ 0.58
-0.60%
$ -- $ 12,939
Jul 5, 2024 $ 0.583
-0.53%
$ -- $ 31,689
Jul 4, 2024 $ 0.589
-1.21%
$ -- $ 64,809
Jul 3, 2024 $ 0.596
+5.44%
$ -- $ 48,374
Jul 2, 2024 $ 0.563
-1.61%
$ -- $ 53,270