Meter Governance Historical Data

MTRG Page 12
Download
Date Close Price change Market cap Trading volume
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
Dec 12, 2024 $ 0.766
-1.66%
$ 20.99 million $ 151,856
Dec 11, 2024 $ 0.777
+8.92%
$ 21.24 million $ 109,862
Dec 10, 2024 $ 0.714
+5.68%
$ 19.54 million $ 107,220
Dec 9, 2024 $ 0.675
-5.67%
$ 18.49 million $ 150,753
Dec 8, 2024 $ 0.716
-6.10%
$ 19.6 million $ 103,516
Dec 7, 2024 $ 0.762
-1.97%
$ 20.87 million $ 78,936
Dec 6, 2024 $ 0.778
+16.79%
$ 21.28 million $ 111,879
Dec 5, 2024 $ 0.667
+8.02%
$ 18.24 million $ 224,071
Dec 4, 2024 $ 0.62
+10.73%
$ 16.95 million $ 209,386
Dec 3, 2024 $ 0.559
-5.16%
$ 15.3 million $ 171,160
Dec 2, 2024 $ 0.588
+7.95%
$ 16.09 million $ 170,102
Dec 1, 2024 $ 0.545
+2.28%
$ 14.93 million $ 179,215
Nov 30, 2024 $ 0.533
+7.90%
$ 14.45 million $ 147,839
Nov 29, 2024 $ 0.494
+6.01%
$ 13.51 million $ 119,847
Nov 28, 2024 $ 0.466
+6.88%
$ 12.75 million $ 127,990
Nov 27, 2024 $ 0.436
+5.60%
$ 11.93 million $ 98,257
Nov 26, 2024 $ 0.413
+5.49%
$ 11.28 million $ 114,348
Nov 25, 2024 $ 0.392
+3.88%
$ 10.69 million $ 55,946
Nov 24, 2024 $ 0.377
+7.50%
$ 10.29 million $ 113,858
Nov 23, 2024 $ 0.351
+8.40%
$ 9.58 million $ 90,405
Nov 22, 2024 $ 0.324
-2.40%
$ 8.83 million $ 97,977
Nov 21, 2024 $ 0.332
+3.85%
$ 9.05 million $ 108,497
Nov 20, 2024 $ 0.319
-6.92%
$ 8.72 million $ 78,683
Nov 19, 2024 $ 0.343
-7.60%
$ 9.36 million $ 112,478
Nov 18, 2024 $ 0.371
-1.79%
$ 10.12 million $ 121,236
Nov 17, 2024 $ 0.377
-2.82%
$ 10.29 million $ 112,095
Nov 16, 2024 $ 0.388
-0.96%
$ 10.58 million $ 106,477
Nov 15, 2024 $ 0.392
+0.85%
$ 10.68 million $ 113,817
Nov 14, 2024 $ 0.387
-16.10%
$ 10.53 million $ 113,184
Nov 13, 2024 $ 0.461
+0.09%
$ 12.55 million $ 95,099
Nov 12, 2024 $ 0.46
-0.29%
$ 12.54 million $ 86,599
Nov 11, 2024 $ 0.462
-7.13%
$ 12.58 million $ 104,402
Nov 10, 2024 $ 0.497
+6.99%
$ 13.54 million $ 141,978
Nov 9, 2024 $ 0.464
-8.99%
$ 12.64 million $ 173,754
Nov 8, 2024 $ 0.51
+16.79%
$ 13.89 million $ 331,787
Nov 7, 2024 $ 0.435
+54.61%
$ 11.84 million $ 224,178
Nov 6, 2024 $ 0.281
+6.94%
$ 7.64 million $ 70,444
Nov 5, 2024 $ 0.262
+10.69%
$ 7.14 million $ 108,225
Nov 4, 2024 $ 0.237
+1.30%
$ 7.46 million $ 93,176
Nov 3, 2024 $ 0.234
-5.58%
$ 7.37 million $ 84,488