Meter Governance Historical Data

MTRG Page 2
Download
Date Close Price change Market cap Trading volume
Mar 7, 2026 $ 0.0219
+0.80%
$ 705,475 $ 67,037
Mar 6, 2026 $ 0.0217
-0.26%
$ 700,103 $ 79,330
Mar 5, 2026 $ 0.0217
-3.29%
$ 701,948 $ 75,874
Mar 4, 2026 $ 0.0225
+2.92%
$ 725,799 $ 78,481
Mar 3, 2026 $ 0.0218
-6.27%
$ 705,187 $ 75,826
Mar 2, 2026 $ 0.0233
+0.72%
$ 752,331 $ 77,873
Mar 1, 2026 $ 0.0231
-3.92%
$ 746,979 $ 79,930
Feb 28, 2026 $ 0.0241
+0.48%
$ 777,459 $ 66,927
Feb 27, 2026 $ 0.024
-0.79%
$ 773,487 $ 72,644
Feb 26, 2026 $ 0.0242
+0.19%
$ 780,165 $ 62,225
Feb 25, 2026 $ 0.0241
-0.38%
$ 779,361 $ 71,730
Feb 24, 2026 $ 0.0242
-0.44%
$ 782,324 $ 72,510
Feb 23, 2026 $ 0.0243
-0.28%
$ 785,790 $ 74,978
Feb 22, 2026 $ 0.0244
-1.36%
$ 788,014 $ 75,767
Feb 21, 2026 $ 0.0247
+1.34%
$ 795,840 $ 77,857
Feb 20, 2026 $ 0.0243
+1.45%
$ 785,884 $ 63,162
Feb 19, 2026 $ 0.024
+1.25%
$ 773,527 $ 65,333
Feb 18, 2026 $ 0.0237
-2.14%
$ 764,540 $ 71,027
Feb 17, 2026 $ 0.0242
+1.41%
$ 779,736 $ 71,311
Feb 16, 2026 $ 0.0239
-1.81%
$ 769,977 $ 74,891
Feb 15, 2026 $ 0.0243
+5.70%
$ 783,923 $ 73,479
Feb 14, 2026 $ 0.023
+0.10%
$ 742,378 $ 82,765
Feb 13, 2026 $ 0.023
-0.26%
$ 741,669 $ 67,033
Feb 12, 2026 $ 0.0231
-0.88%
$ 744,228 $ 72,090
Feb 11, 2026 $ 0.0233
-2.05%
$ 750,848 $ 77,722
Feb 10, 2026 $ 0.0238
+0.94%
$ 767,237 $ 66,676
Feb 9, 2026 $ 0.0236
-1.28%
$ 760,122 $ 72,995
Feb 8, 2026 $ 0.0239
-2.84%
$ 770,805 $ 70,637
Feb 7, 2026 $ 0.0246
+1.20%
$ 793,117 $ 83,121
Feb 6, 2026 $ 0.0243
-3.20%
$ 783,685 $ 86,259
Feb 5, 2026 $ 0.0251
-9.30%
$ 809,565 $ 78,861
Feb 4, 2026 $ 0.0276
-1.62%
$ 893,260 $ 76,560
Feb 3, 2026 $ 0.0281
-6.80%
$ 907,040 $ 80,284
Feb 2, 2026 $ 0.0302
+0.49%
$ 974,318 $ 70,028
Feb 1, 2026 $ 0.03
-4.39%
$ 968,731 $ 74,086
Jan 31, 2026 $ 0.0314
-1.98%
$ 1.01 million $ 74,702
Jan 30, 2026 $ 0.0321
+5.23%
$ 1.04 million $ 73,238
Jan 29, 2026 $ 0.0305
+0.75%
$ 982,802 $ 73,353
Jan 28, 2026 $ 0.0303
-2.18%
$ 976,449 $ 73,357
Jan 27, 2026 $ 0.0309
-1.01%
$ 998,226 $ 15,721
Jan 26, 2026 $ 0.0312
+2.10%
$ 1.01 million $ 76,010
Jan 25, 2026 $ 0.0306
-9.34%
$ 987,672 $ 73,523
Jan 24, 2026 $ 0.0337
+1.96%
$ 1.09 million $ 75,345
Jan 23, 2026 $ 0.0331
-0.12%
$ 1.07 million $ 77,440
Jan 22, 2026 $ 0.0331
+9.97%
$ 1.07 million $ 74,522
Jan 21, 2026 $ 0.0301
-2.00%
$ 973,859 $ 71,842
Jan 20, 2026 $ 0.0307
+1.35%
$ 992,180 $ 76,743
Jan 19, 2026 $ 0.0303
-2.32%
$ 977,920 $ 78,370
Jan 18, 2026 $ 0.031
-0.81%
$ 1 million $ 82,383
Jan 17, 2026 $ 0.0313
-2.29%
$ 1.01 million $ 76,701