Meter Governance Historical Data

MTRG Page 10
Download
Date Close Price change Market cap Trading volume
Jan 31, 2025 $ 0.164
-22.97%
$ 5.22 million $ 277,276
Jan 30, 2025 $ 0.213
-2.81%
$ 6.78 million $ 102,755
Jan 29, 2025 $ 0.219
-2.04%
$ 6.98 million $ 89,764
Jan 28, 2025 $ 0.223
+1.07%
$ 7.09 million $ 133,360
Jan 27, 2025 $ 0.221
-7.70%
$ 7.05 million $ 218,649
Jan 26, 2025 $ 0.239
+2.71%
$ 7.63 million $ 310,099
Jan 25, 2025 $ 0.235
+18.41%
$ 7.47 million $ 477,419
Jan 24, 2025 $ 0.197
-22.49%
$ 6.28 million $ 586,998
Jan 23, 2025 $ 0.253
-28.71%
$ 8.07 million $ 505,178
Jan 22, 2025 $ 0.356
-2.87%
$ 11.32 million $ 66,367
Jan 21, 2025 $ 0.367
+3.90%
$ 11.67 million $ 67,482
Jan 20, 2025 $ 0.353
-3.18%
$ 11.23 million $ 65,498
Jan 19, 2025 $ 0.364
-10.86%
$ 11.6 million $ 83,782
Jan 18, 2025 $ 0.409
+0.52%
$ 13 million $ 132,737
Jan 17, 2025 $ 0.407
+2.20%
$ 12.95 million $ 90,132
Jan 16, 2025 $ 0.399
+4.16%
$ 12.67 million $ 75,813
Jan 15, 2025 $ 0.383
-2.60%
$ 12.16 million $ 54,217
Jan 14, 2025 $ 0.393
-4.97%
$ 12.49 million $ 72,155
Jan 13, 2025 $ 0.413
-3.97%
$ 13.14 million $ 61,508
Jan 12, 2025 $ 0.43
+0.29%
$ 13.68 million $ 14,238
Jan 11, 2025 $ 0.429
+1.52%
$ 13.64 million $ 38,659
Jan 10, 2025 $ 0.423
+1.49%
$ 13.44 million $ 56,568
Jan 9, 2025 $ 0.417
-3.04%
$ 13.24 million $ 48,499
Jan 8, 2025 $ 0.429
-4.22%
$ 13.63 million $ 58,972
Jan 7, 2025 $ 0.448
-6.04%
$ 14.23 million $ 92,124
Jan 6, 2025 $ 0.477
+1.82%
$ 15.14 million $ 129,481
Jan 5, 2025 $ 0.467
-7.51%
$ 14.84 million $ 125,881
Jan 4, 2025 $ 0.506
-0.73%
$ 13.91 million $ 107,221
Jan 3, 2025 $ 0.51
+0.33%
$ 14.01 million $ 95,497
Jan 2, 2025 $ 0.508
+5.22%
$ 13.97 million $ 98,449
Jan 1, 2025 $ 0.483
+0.33%
$ 13.27 million $ 64,754
Dec 31, 2024 $ 0.482
-1.44%
$ 13.23 million $ 90,763
Dec 30, 2024 $ 0.489
-2.05%
$ 13.42 million $ 90,117
Dec 29, 2024 $ 0.499
+4.53%
$ 13.7 million $ 206,615
Dec 28, 2024 $ 0.477
+3.00%
$ 13.1 million $ 136,376
Dec 27, 2024 $ 0.463
-3.61%
$ 12.72 million $ 90,191
Dec 26, 2024 $ 0.477
-5.98%
$ 13.11 million $ 157,931
Dec 25, 2024 $ 0.508
-5.98%
$ 13.94 million $ 139,275
Dec 24, 2024 $ 0.54
-8.81%
$ 14.82 million $ 142,894
Dec 23, 2024 $ 0.592
+1.16%
$ 16.25 million $ 131,297
Dec 22, 2024 $ 0.585
-1.88%
$ 16.05 million $ 66,777
Dec 21, 2024 $ 0.598
-1.77%
$ 16.39 million $ 65,928
Dec 20, 2024 $ 0.61
+4.46%
$ 16.72 million $ 88,876
Dec 19, 2024 $ 0.584
-16.76%
$ 16.01 million $ 135,467
Dec 18, 2024 $ 0.7
-5.70%
$ 19.19 million $ 96,371
Dec 17, 2024 $ 0.743
+3.10%
$ 20.35 million $ 113,077
Dec 16, 2024 $ 0.721
+7.57%
$ 19.74 million $ 155,900
Dec 15, 2024 $ 0.67
-0.82%
$ 18.35 million $ 171,628
Dec 14, 2024 $ 0.678
-3.22%
$ 18.58 million $ 137,235
Dec 13, 2024 $ 0.701
-8.57%
$ 19.19 million $ 176,091