Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Meter Governance Historical Data

MTRG Page 18
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

May 28, 2024 $1.17
-1.85%
$38.71 million $229,158
May 27, 2024 $1.19
-0.70%
$39.44 million $196,332
May 26, 2024 $1.2
-4.77%
$39.72 million $200,280
May 25, 2024 $1.26
+4.34%
$41.69 million $227,892
May 24, 2024 $1.2
+5.72%
$43.41 million $247,384
May 23, 2024 $1.14
-4.17%
$41.02 million $191,824
May 22, 2024 $1.19
-5.41%
$42.84 million $308,409
May 21, 2024 $1.26
-5.51%
$45.25 million $261,581
May 20, 2024 $1.33
+7.07%
$47.87 million $281,676
May 19, 2024 $1.25
-2.35%
$44.96 million $257,956
May 18, 2024 $1.28
-1.04%
$46.2 million $324,317
May 17, 2024 $1.3
+1.27%
$46.66 million $297,096
May 16, 2024 $1.28
-3.87%
$46.04 million $278,944
May 15, 2024 $1.33
+3.99%
$47.86 million $290,778
May 14, 2024 $1.28
-2.96%
$46 million $212,424
May 13, 2024 $1.32
-3.29%
$47.4 million $257,599
May 12, 2024 $1.36
+0.93%
$49.01 million $189,263
May 11, 2024 $1.35
+0.29%
$48.52 million $187,284
May 10, 2024 $1.34
-4.83%
$48.29 million $219,204
May 9, 2024 $1.41
+2.31%
$50.78 million $238,130
May 8, 2024 $1.38
-1.04%
$49.64 million $253,003
May 7, 2024 $1.39
-2.04%
$50.17 million $226,350
May 6, 2024 $1.42
-1.44%
$51.21 million $240,964
May 5, 2024 $1.44
+1.77%
$51.94 million $185,268
May 4, 2024 $1.42
+1.02%
$51.09 million $213,091
May 3, 2024 $1.41
+0.19%
$50.6 million $319,946
May 2, 2024 $1.4
+2.37%
$50.48 million $222,991
May 1, 2024 $1.38
+0.86%
$49.31 million $192,062
Apr 30, 2024 $1.36
-6.80%
$49 million $264,375
Apr 29, 2024 $1.46
-1.16%
$52.6 million $325,926
Apr 28, 2024 $1.48
+5.52%
$53.21 million $212,903
Apr 27, 2024 $1.4
-0.01%
$50.37 million $301,737
Apr 26, 2024 $1.4
-1.54%
$50.32 million $287,870
Apr 25, 2024 $1.42
-0.30%
$51.06 million $251,368
Apr 24, 2024 $1.42
-2.83%
$51.08 million $245,595
Apr 23, 2024 $1.47
-1.82%
$52.64 million $302,445
Apr 22, 2024 $1.49
-0.33%
$53.63 million $304,402
Apr 21, 2024 $1.5
-0.43%
$53.78 million $256,738
Apr 20, 2024 $1.51
+3.62%
$54.03 million $238,174
Apr 19, 2024 $1.46
+4.50%
$52.37 million $377,201
Apr 18, 2024 $1.4
-3.23%
$50.13 million $280,996
Apr 17, 2024 $1.44
+0.89%
$51.8 million $132,582
Apr 16, 2024 $1.43
-0.04%
$51.33 million $87,774
Apr 15, 2024 $1.43
-11.50%
$51.3 million $263,930
Apr 14, 2024 $1.62
-4.28%
$57.92 million $159,508
Apr 13, 2024 $1.69
+4.58%
$60.52 million $285,092
Apr 12, 2024 $1.61
-8.14%
$57.83 million $167,593
Apr 11, 2024 $1.76
-1.00%
$63.03 million $82,404
Apr 10, 2024 $1.77
-1.05%
$63.62 million $170,765
Apr 9, 2024 $1.79
-3.50%
$64.23 million $116,576