Meter Governance Historical Data

MTRG Page 14
Download
Date Close Price change Market cap Trading volume
Jul 16, 2024 $ 0.795
+0.54%
$ 26.51 million $ 99,747
Jul 15, 2024 $ 0.792
+4.91%
$ 26.4 million $ 90,149
Jul 14, 2024 $ 0.755
+0.71%
$ 27.37 million $ 49,806
Jul 13, 2024 $ 0.75
+0.66%
$ 27.19 million $ 57,146
Jul 12, 2024 $ 0.745
-4.31%
$ 27.01 million $ 55,602
Jul 11, 2024 $ 0.778
-0.81%
$ 28.2 million $ 46,109
Jul 10, 2024 $ 0.784
+1.60%
$ 28.43 million $ 52,527
Jul 9, 2024 $ 0.772
-1.82%
$ 27.99 million $ 51,001
Jul 8, 2024 $ 0.786
-1.19%
$ 28.5 million $ 52,483
Jul 7, 2024 $ 0.798
-0.98%
$ 28.92 million $ 55,118
Jul 6, 2024 $ 0.806
+1.26%
$ 29.2 million $ 50,994
Jul 5, 2024 $ 0.797
-4.85%
$ 28.87 million $ 74,499
Jul 4, 2024 $ 0.839
-3.86%
$ 30.4 million $ 58,583
Jul 3, 2024 $ 0.873
-0.92%
$ 31.61 million $ 137,671
Jul 2, 2024 $ 0.883
+0.57%
$ 29.38 million $ 127,439
Jul 1, 2024 $ 0.878
-1.71%
$ 29.21 million $ 777,208
Jun 30, 2024 $ 0.893
-0.62%
$ 29.72 million $ 114,185
Jun 29, 2024 $ 0.898
+2.00%
$ 29.88 million $ 153,763
Jun 28, 2024 $ 0.881
-0.41%
$ 29.32 million $ 138,853
Jun 27, 2024 $ 0.885
+1.73%
$ 29.46 million $ 136,439
Jun 26, 2024 $ 0.872
-1.47%
$ 29.03 million $ 89,381
Jun 25, 2024 $ 0.885
+3.67%
$ 29.46 million $ 101,479
Jun 24, 2024 $ 0.854
-1.93%
$ 28.42 million $ 163,000
Jun 23, 2024 $ 0.87
-1.22%
$ 28.96 million $ 161,638
Jun 22, 2024 $ 0.884
-9.32%
$ 29.42 million $ 189,006
Jun 21, 2024 $ 0.976
-0.08%
$ 32.46 million $ 138,462
Jun 20, 2024 $ 0.976
+0.25%
$ 32.48 million $ 139,246
Jun 19, 2024 $ 0.974
-2.37%
$ 61.6 million $ 164,630
Jun 18, 2024 $ 0.997
-6.80%
$ 63.09 million $ 123,503
Jun 17, 2024 $ 1.07
-3.25%
$ 35.62 million $ 141,703
Jun 16, 2024 $ 1.11
-1.18%
$ 36.81 million $ 308,280
Jun 15, 2024 $ 1.12
+2.57%
$ 37.24 million $ 296,033
Jun 14, 2024 $ 1.09
-2.17%
$ 36.31 million $ 324,168
Jun 13, 2024 $ 1.11
-7.03%
$ 37.09 million $ 330,843
Jun 12, 2024 $ 1.2
+3.75%
$ 39.86 million $ 285,961
Jun 11, 2024 $ 1.15
+3.79%
$ 38.27 million $ 286,429
Jun 10, 2024 $ 1.11
-0.99%
$ 36.94 million $ 203,371
Jun 9, 2024 $ 1.12
-1.46%
$ 37.3 million $ 164,926
Jun 8, 2024 $ 1.14
+0.21%
$ 37.88 million $ 284,612
Jun 7, 2024 $ 1.14
-12.92%
$ 37.78 million $ 341,813
Jun 6, 2024 $ 1.31
-1.10%
$ 43.35 million $ 385,523
Jun 5, 2024 $ 1.32
+14.96%
$ 43.81 million $ 375,275
Jun 4, 2024 $ 1.15
+1.49%
$ 38.11 million $ 266,343
Jun 3, 2024 $ 1.13
-0.04%
$ 37.57 million $ 251,710
Jun 2, 2024 $ 1.13
-0.58%
$ 37.65 million $ 251,581
Jun 1, 2024 $ 1.14
-0.61%
$ 37.87 million $ 311,471
May 31, 2024 $ 1.15
-2.15%
$ 38.03 million $ 232,550
May 30, 2024 $ 1.17
-2.90%
$ 38.86 million $ 153,293
May 29, 2024 $ 1.21
+3.34%
$ 39.99 million $ 180,738
May 28, 2024 $ 1.17
-1.85%
$ 38.71 million $ 229,158