Meter Governance Historical Data

MTRG Page 2
Download
Date Close Price change Market cap Trading volume
Jun 30 $ 0.0813
-13.85%
$ 2.7 million $ 867,930
Jun 23 $ 0.096
+2.38%
$ 3.05 million $ 799,831
Jun 16 $ 0.0995
-2.71%
$ 3.03 million $ 1.23 million
Jun 9 $ 0.0909
-11.77%
$ 3.3 million $ 1.14 million
Jun 2 $ 0.106
+5.17%
$ 3.32 million $ 1.14 million
May 26 $ 0.1
+7.52%
$ 3.24 million $ 1.2 million
May 19 $ 0.101
+1.62%
$ 3.02 million $ 778,499
May 12 $ 0.1
+7.66%
$ 3.22 million $ 709,403
May 5 $ 0.0847
+3.42%
$ 3.01 million $ 623,674
Apr 28 $ 0.0819
-2.60%
$ 2.64 million $ 700,885
Apr 21 $ 0.0841
+8.38%
$ 2.72 million $ 816,662
Apr 14 $ 0.0818
+3.77%
$ 2.5 million $ 929,798
Apr 7 $ 0.0802
+8.21%
$ 2.53 million $ 725,486
Mar 31 $ 0.0742
-16.48%
$ 2.39 million $ 687,078
Mar 24 $ 0.0909
-19.03%
$ 2.86 million $ 758,374
Mar 17 $ 0.117
+7.62%
$ 3.61 million $ 461,625
Mar 10 $ 0.0877
+0.04%
$ 3.49 million $ 514,054
Mar 3 $ 0.0933
-24.55%
$ 2.81 million $ 598,775
Feb 24 $ 0.124
-2.39%
$ 3.96 million $ 509,036
Feb 17 $ 0.137
-21.24%
$ 4.06 million $ 474,497
Feb 10 $ 0.143
+28.82%
$ 5.54 million $ 495,411
Feb 3 $ 0.112
-8.77%
$ 3.54 million $ 583,404
Jan 27 $ 0.123
-48.82%
$ 3.91 million $ 1.16 million
Jan 20 $ 0.235
-35.61%
$ 7.63 million $ 1.77 million
Jan 13 $ 0.409
-5.03%
$ 11.6 million $ 486,562
Jan 6 $ 0.429
-8.35%
$ 13.68 million $ 424,302
Dec 30 $ 0.506
+1.49%
$ 14.84 million $ 546,801
Dec 23 $ 0.477
-18.51%
$ 13.7 million $ 797,964
Dec 16 $ 0.598
-10.72%
$ 16.05 million $ 655,619
Dec 9 $ 0.678
-5.28%
$ 18.35 million $ 833,017
Dec 2 $ 0.762
+39.88%
$ 19.6 million $ 965,534
Nov 25 $ 0.545
+44.39%
$ 14.93 million $ 843,442
Nov 18 $ 0.351
-7.11%
$ 10.29 million $ 609,275
Nov 11 $ 0.388
-21.88%
$ 10.29 million $ 619,578
Nov 4 $ 0.464
+98.46%
$ 13.54 million $ 1 million
Oct 28 $ 0.234
-4.61%
$ 7.37 million $ 716,640
Oct 21 $ 0.275
-28.67%
$ 7.72 million $ 633,854
Oct 14 $ 0.386
-9.60%
$ 12.12 million $ 635,279
Oct 7 $ 0.438
-14.66%
$ 13.41 million $ 370,107
Sep 30 $ 0.497
+5.76%
$ 13.87 million $ 280,671
Sep 23 $ 0.474
+12.68%
$ 12.68 million $ 345,208
Sep 16 $ 0.433
-13.82%
$ 13.16 million $ 252,356
Sep 9 $ 0.487
+19.49%
$ 15.69 million $ 331,245
Sep 2 $ 0.406
-21.88%
$ 12.76 million $ 661,627
Aug 26 $ 0.52
-7.79%
$ 16.22 million $ 434,997
Aug 19 $ 0.544
+5.75%
$ 17.55 million $ 482,291
Aug 12 $ 0.515
+1.39%
$ 16.04 million $ 393,591
Aug 5 $ 0.543
-6.04%
$ 15.79 million $ 550,999
Jul 29 $ 0.577
-13.81%
$ 17.97 million $ 367,446
Jul 22 $ 0.688
-10.89%
$ 20.83 million $ 522,257