Meter Governance Historical Data

MTRG Page 10
Download
Date Close Price change Market cap Trading volume
Apr 1, 2025 $ 0.0853
-0.74%
$ 2.74 million $ 135,962
Mar 31, 2025 $ 0.0859
-3.25%
$ 2.76 million $ 114,587
Mar 30, 2025 $ 0.0888
-2.33%
$ 2.86 million $ 136,321
Mar 29, 2025 $ 0.0909
-0.01%
$ 2.92 million $ 122,473
Mar 28, 2025 $ 0.0909
-0.60%
$ 2.92 million $ 131,187
Mar 27, 2025 $ 0.0915
-4.40%
$ 2.94 million $ 128,510
Mar 26, 2025 $ 0.0957
-7.10%
$ 3.08 million $ 139,945
Mar 25, 2025 $ 0.103
-12.50%
$ 3.31 million $ 126,849
Mar 24, 2025 $ 0.118
+4.84%
$ 3.78 million $ 109,410
Mar 23, 2025 $ 0.112
-4.41%
$ 3.61 million $ 57,416
Mar 22, 2025 $ 0.117
-0.57%
$ 3.76 million $ 72,593
Mar 21, 2025 $ 0.118
+4.28%
$ 3.78 million $ 88,551
Mar 20, 2025 $ 0.113
+5.43%
$ 3.63 million $ 75,504
Mar 19, 2025 $ 0.107
-1.95%
$ 3.43 million $ 67,294
Mar 18, 2025 $ 0.109
-2.44%
$ 3.5 million $ 84,178
Mar 17, 2025 $ 0.112
+2.68%
$ 3.58 million $ 73,505
Mar 16, 2025 $ 0.109
+23.84%
$ 3.49 million $ 122,557
Mar 15, 2025 $ 0.0877
+1.77%
$ 2.82 million $ 89,848
Mar 14, 2025 $ 0.088
+2.87%
$ 2.82 million $ 115,138
Mar 13, 2025 $ 0.0855
-0.10%
$ 2.74 million $ 59,332
Mar 12, 2025 $ 0.0856
+10.34%
$ 2.75 million $ 78,379
Mar 11, 2025 $ 0.0776
-6.15%
$ 2.49 million $ 86,052
Mar 10, 2025 $ 0.0827
-5.76%
$ 2.65 million $ 85,305
Mar 9, 2025 $ 0.0877
-6.00%
$ 2.81 million $ 84,997
Mar 8, 2025 $ 0.0933
-7.75%
$ 2.99 million $ 86,508
Mar 7, 2025 $ 0.101
-16.09%
$ 3.24 million $ 113,945
Mar 6, 2025 $ 0.121
+5.02%
$ 3.86 million $ 103,925
Mar 5, 2025 $ 0.115
+11.94%
$ 3.68 million $ 87,393
Mar 4, 2025 $ 0.103
-9.58%
$ 3.29 million $ 109,837
Mar 3, 2025 $ 0.113
-8.34%
$ 3.63 million $ 97,167
Mar 2, 2025 $ 0.124
+5.11%
$ 3.96 million $ 78,768
Mar 1, 2025 $ 0.117
+5.79%
$ 3.76 million $ 66,855
Feb 28, 2025 $ 0.111
-3.49%
$ 3.56 million $ 70,152
Feb 27, 2025 $ 0.115
+3.16%
$ 3.68 million $ 62,281
Feb 26, 2025 $ 0.112
-5.66%
$ 3.57 million $ 78,142
Feb 25, 2025 $ 0.118
-8.86%
$ 3.79 million $ 74,030
Feb 24, 2025 $ 0.13
+2.40%
$ 4.15 million $ 78,808
Feb 23, 2025 $ 0.127
-7.23%
$ 4.06 million $ 68,826
Feb 22, 2025 $ 0.137
-4.73%
$ 4.37 million $ 60,814
Feb 21, 2025 $ 0.143
-10.98%
$ 4.59 million $ 66,203
Feb 20, 2025 $ 0.161
-0.92%
$ 5.16 million $ 80,094
Feb 19, 2025 $ 0.163
+6.78%
$ 5.21 million $ 76,347
Feb 18, 2025 $ 0.153
-10.96%
$ 4.88 million $ 85,738
Feb 17, 2025 $ 0.171
-1.18%
$ 5.48 million $ 105,300
Feb 16, 2025 $ 0.173
+21.16%
$ 5.54 million $ 228,111
Feb 15, 2025 $ 0.143
+31.52%
$ 4.58 million $ 181,056
Feb 14, 2025 $ 0.109
+8.88%
$ 3.48 million $ 62,130
Feb 13, 2025 $ 0.1
-1.16%
$ 3.2 million $ 59,081
Feb 12, 2025 $ 0.101
+2.45%
$ 3.23 million $ 59,907
Feb 11, 2025 $ 0.0987
-6.27%
$ 3.15 million $ 70,796