Meter Governance Historical Data

MTRG Page 12
Download
Date Close Price change Market cap Trading volume
Oct 24, 2024 $ 0.304
-3.86%
$ 9.55 million $ 101,981
Oct 23, 2024 $ 0.316
-3.71%
$ 9.94 million $ 110,543
Oct 22, 2024 $ 0.328
-7.03%
$ 10.31 million $ 137,055
Oct 21, 2024 $ 0.354
-8.38%
$ 11.1 million $ 93,611
Oct 20, 2024 $ 0.386
-2.03%
$ 12.12 million $ 82,284
Oct 19, 2024 $ 0.394
+0.26%
$ 12.36 million $ 103,337
Oct 18, 2024 $ 0.394
+0.43%
$ 12.36 million $ 101,693
Oct 17, 2024 $ 0.392
-4.03%
$ 12.3 million $ 86,664
Oct 16, 2024 $ 0.408
-0.22%
$ 12.82 million $ 81,189
Oct 15, 2024 $ 0.409
-2.10%
$ 12.85 million $ 102,483
Oct 14, 2024 $ 0.416
-2.56%
$ 13.07 million $ 77,630
Oct 13, 2024 $ 0.427
-2.43%
$ 13.41 million $ 40,751
Oct 12, 2024 $ 0.438
+2.80%
$ 13.74 million $ 38,768
Oct 11, 2024 $ 0.426
-5.34%
$ 13.36 million $ 44,263
Oct 10, 2024 $ 0.45
+4.38%
$ 14.12 million $ 80,276
Oct 9, 2024 $ 0.431
-0.64%
$ 13.52 million $ 59,160
Oct 8, 2024 $ 0.434
-6.47%
$ 11.73 million $ 67,736
Oct 7, 2024 $ 0.464
-9.45%
$ 12.56 million $ 79,903
Oct 6, 2024 $ 0.513
+3.18%
$ 13.87 million $ 48,122
Oct 5, 2024 $ 0.497
+4.25%
$ 13.43 million $ 63,749
Oct 4, 2024 $ 0.478
+5.34%
$ 12.93 million $ 46,295
Oct 3, 2024 $ 0.454
-1.09%
$ 12.26 million $ 44,852
Oct 2, 2024 $ 0.459
-3.55%
$ 12.39 million $ 17,037
Oct 1, 2024 $ 0.476
-1.08%
$ 12.86 million $ 44,604
Sep 30, 2024 $ 0.481
+2.33%
$ 12.97 million $ 64,135
Sep 29, 2024 $ 0.47
-0.89%
$ 12.68 million $ 64,712
Sep 28, 2024 $ 0.474
-0.22%
$ 14.83 million $ 63,744
Sep 27, 2024 $ 0.475
-3.00%
$ 14.87 million $ 53,169
Sep 26, 2024 $ 0.485
+1.91%
$ 15.18 million $ 66,654
Sep 25, 2024 $ 0.476
+16.05%
$ 14.89 million $ 95,180
Sep 24, 2024 $ 0.41
-0.42%
$ 12.83 million $ 39,041
Sep 23, 2024 $ 0.412
-2.02%
$ 12.9 million $ 27,420
Sep 22, 2024 $ 0.42
-2.86%
$ 13.16 million $ 21,713
Sep 21, 2024 $ 0.433
+1.48%
$ 13.54 million $ 12,829
Sep 20, 2024 $ 0.425
-3.78%
$ 13.29 million $ 25,197
Sep 19, 2024 $ 0.442
-1.76%
$ 13.82 million $ 51,087
Sep 18, 2024 $ 0.449
+0.39%
$ 14.06 million $ 52,526
Sep 17, 2024 $ 0.448
-0.56%
$ 14.03 million $ 47,919
Sep 16, 2024 $ 0.451
-10.14%
$ 14.12 million $ 62,798
Sep 15, 2024 $ 0.502
+2.86%
$ 15.69 million $ 62,349
Sep 14, 2024 $ 0.487
+7.53%
$ 15.22 million $ 52,346
Sep 13, 2024 $ 0.457
+1.84%
$ 14.27 million $ 59,257
Sep 12, 2024 $ 0.449
+0.87%
$ 14.01 million $ 84,784
Sep 11, 2024 $ 0.445
+2.83%
$ 13.89 million $ 60,131
Sep 10, 2024 $ 0.432
+1.85%
$ 13.49 million $ 53,128
Sep 9, 2024 $ 0.424
+3.97%
$ 13.25 million $ 21,598
Sep 8, 2024 $ 0.408
+1.28%
$ 12.76 million $ 36,666
Sep 7, 2024 $ 0.406
+1.21%
$ 12.68 million $ 46,568
Sep 6, 2024 $ 0.401
-7.67%
$ 12.53 million $ 441,143
Sep 5, 2024 $ 0.434
-4.06%
$ 13.57 million $ 40,349