Meter Governance Historical Data

MTRG
Download
Date Close Price change Market cap Trading volume
Jun 15 $ 0.0197
-13.04%
$ 605,906 $ 573,350
Jun 8 $ 0.0224
+15.08%
$ 730,247 $ 571,740
Jun 1 $ 0.0194
-9.63%
$ 627,065 $ 420,989
May 25 $ 0.0215
-4.81%
$ 693,856 $ 345,749
May 18 $ 0.0223
+0.66%
$ 729,135 $ 339,259
May 11 $ 0.0228
+8.42%
$ 714,657 $ 352,281
May 4 $ 0.021
-2.44%
$ 679,361 $ 396,079
Apr 27 $ 0.0216
+6.10%
$ 696,384 $ 144,353
Apr 20 $ 0.0203
+4.83%
$ 656,322 $ 409,531
Apr 13 $ 0.0197
-3.84%
$ 625,839 $ 413,424
Apr 6 $ 0.0214
+2.09%
$ 660,424 $ 462,245
Mar 30 $ 0.021
+3.11%
$ 677,805 $ 524,918
Mar 23 $ 0.0204
-10.08%
$ 657,363 $ 598,003
Mar 16 $ 0.0226
-19.72%
$ 731,040 $ 536,689
Mar 9 $ 0.0282
+28.56%
$ 910,650 $ 586,878
Mar 2 $ 0.0219
-5.56%
$ 708,081 $ 454,421
Feb 23 $ 0.0231
-5.21%
$ 746,979 $ 500,944
Feb 16 $ 0.0247
+1.42%
$ 788,014 $ 423,581
Feb 9 $ 0.023
-3.59%
$ 783,923 $ 439,282
Feb 2 $ 0.0246
-18.11%
$ 770,805 $ 475,113
Jan 26 $ 0.0314
+2.69%
$ 968,731 $ 386,381
Jan 19 $ 0.0337
+8.70%
$ 987,672 $ 454,262
Jan 12 $ 0.0313
-4.89%
$ 1 million $ 454,861
Jan 5 $ 0.0321
+1.22%
$ 1.06 million $ 441,325
Dec 29 $ 0.0306
-9.34%
$ 1.02 million $ 454,077
Dec 22 $ 0.034
+2.02%
$ 1.09 million $ 442,113
Dec 15 $ 0.0335
-3.05%
$ 1.07 million $ 404,706
Dec 8 $ 0.0347
-2.49%
$ 1.12 million $ 385,752
Dec 1 $ 0.0352
-5.43%
$ 1.15 million $ 398,459
Nov 24 $ 0.0447
+30.53%
$ 1.2 million $ 387,261
Nov 17 $ 0.0343
-42.49%
$ 1.11 million $ 442,856
Nov 10 $ 0.0623
-12.33%
$ 1.93 million $ 462,742
Nov 3 $ 0.0704
-18.27%
$ 2.29 million $ 475,487
Oct 27 $ 0.0875
+2.85%
$ 2.78 million $ 384,110
Oct 20 $ 0.0852
+11.02%
$ 2.75 million $ 419,314
Oct 13 $ 0.0776
-6.23%
$ 2.48 million $ 442,673
Oct 6 $ 0.085
-13.40%
$ 2.67 million $ 401,770
Sep 29 $ 0.0997
+13.57%
$ 3.17 million $ 422,407
Sep 22 $ 0.0886
-10.87%
$ 2.83 million $ 382,565
Sep 15 $ 0.1
-2.99%
$ 3.21 million $ 413,524
Sep 8 $ 0.105
+2.00%
$ 3.33 million $ 470,907
Sep 1 $ 0.109
+4.75%
$ 3.31 million $ 461,641
Aug 25 $ 0.0975
-26.02%
$ 3.36 million $ 481,709
Aug 18 $ 0.151
-25.30%
$ 4.26 million $ 608,558
Aug 11 $ 0.202
+183.34%
$ 6.52 million $ 721,651
Aug 4 $ 0.0725
-3.47%
$ 2.3 million $ 807,351
Jul 28 $ 0.0756
-25.82%
$ 2.42 million $ 1.18 million
Jul 21 $ 0.099
+1.25%
$ 3.29 million $ 751,468
Jul 14 $ 0.0968
+28.98%
$ 3.15 million $ 999,709
Jul 7 $ 0.0744
-11.24%
$ 2.42 million $ 1.04 million
Download