Meter Governance Historical Data

MTRG Page 2
Download
Date Close Price change Market cap Trading volume
May 5, 2026 $ 0.0211
-0.05%
$ 682,090 $ 64,517
May 4, 2026 $ 0.0211
-2.00%
$ 682,454 $ 59,852
May 3, 2026 $ 0.0216
+4.10%
$ 696,384 $ 67,522
May 2, 2026 $ 0.0207
-0.32%
$ 668,962 $ 58,235
May 1, 2026 $ 0.0208
-0.65%
$ 671,107 $ 63,873
Apr 30, 2026 $ 0.0209
-1.72%
$ 676,129 $ 60,699
Apr 29, 2026 $ 0.0213
-2.26%
$ 687,368 $ 61,910
Apr 28, 2026 $ 0.0218
+5.51%
$ 702,663 $ 67,183
Apr 27, 2026 $ 0.0206
+1.43%
$ 665,987 $ 60,765
Apr 26, 2026 $ 0.0203
-0.06%
$ 656,619 $ 58,570
Apr 25, 2026 $ 0.0203
+3.99%
$ 656,311 $ 96,011
Apr 24, 2026 $ 0.0196
+0.11%
$ 631,484 $ 59,427
Apr 23, 2026 $ 0.0195
-1.06%
$ 630,388 $ 62,807
Apr 22, 2026 $ 0.0197
+1.99%
$ 637,170 $ 71,108
Apr 21, 2026 $ 0.0194
+1.60%
$ 624,990 $ 58,068
Apr 20, 2026 $ 0.0191
-1.76%
$ 615,130 $ 62,111
Apr 19, 2026 $ 0.0194
-1.41%
$ 626,435 $ 64,717
Apr 18, 2026 $ 0.0197
+0.12%
$ 634,796 $ 60,567
Apr 17, 2026 $ 0.0197
+0.28%
$ 634,057 $ 60,883
Apr 16, 2026 $ 0.0196
-3.34%
$ 633,069 $ 75,712
Apr 15, 2026 $ 0.0203
-2.02%
$ 653,623 $ 67,105
Apr 14, 2026 $ 0.0207
+1.70%
$ 667,082 $ 73,537
Apr 13, 2026 $ 0.0203
-0.57%
$ 655,918 $ 75,620
Apr 12, 2026 $ 0.0205
-4.58%
$ 660,178 $ 71,710
Apr 11, 2026 $ 0.0214
+0.57%
$ 692,157 $ 66,519
Apr 10, 2026 $ 0.0213
-0.75%
$ 687,996 $ 71,240
Apr 9, 2026 $ 0.0215
-6.87%
$ 693,611 $ 85,708
Apr 8, 2026 $ 0.0231
+17.05%
$ 744,335 $ 102,398
Apr 7, 2026 $ 0.0197
-2.86%
$ 635,896 $ 65,455
Apr 6, 2026 $ 0.0203
-3.44%
$ 654,650 $ 70,925
Apr 5, 2026 $ 0.021
+4.38%
$ 677,805 $ 98,532
Apr 4, 2026 $ 0.0201
+0.16%
$ 648,548 $ 71,467
Apr 3, 2026 $ 0.0201
+0.37%
$ 647,479 $ 69,768
Apr 2, 2026 $ 0.02
-0.03%
$ 645,115 $ 70,791
Apr 1, 2026 $ 0.02
-2.18%
$ 645,445 $ 74,282
Mar 31, 2026 $ 0.0204
+0.54%
$ 659,816 $ 72,482
Mar 30, 2026 $ 0.0203
-0.16%
$ 656,290 $ 67,595
Mar 29, 2026 $ 0.0204
-6.33%
$ 657,363 $ 75,904
Mar 28, 2026 $ 0.0217
-4.20%
$ 701,819 $ 141,402
Mar 27, 2026 $ 0.0227
-0.13%
$ 732,588 $ 80,909
Mar 26, 2026 $ 0.0227
+0.21%
$ 733,773 $ 68,205
Mar 25, 2026 $ 0.0227
+0.96%
$ 732,245 $ 81,492
Mar 24, 2026 $ 0.0225
+0.44%
$ 725,824 $ 71,477
Mar 23, 2026 $ 0.0224
-1.14%
$ 722,676 $ 78,616
Mar 22, 2026 $ 0.0226
-0.26%
$ 730,878 $ 71,429
Mar 21, 2026 $ 0.0227
-1.57%
$ 733,212 $ 74,744
Mar 20, 2026 $ 0.0231
-1.14%
$ 744,122 $ 74,385
Mar 19, 2026 $ 0.0233
-0.15%
$ 753,198 $ 77,232
Mar 18, 2026 $ 0.0234
-3.31%
$ 754,838 $ 81,814
Mar 17, 2026 $ 0.0242
-11.27%
$ 780,153 $ 78,152