Meter Governance Historical Data

MTRG Page 21
Download
Date Close Price change Market cap Trading volume
Jun 29, 12 PM $ 0.00938
-9.48%
$ 302,752 $ 48,385
Jun 29, 11 AM $ 0.0104
-4.79%
$ 334,457 $ 7,580
Jun 29, 10 AM $ 0.0109
+3.98%
$ 351,300 $ 8,259
Jun 29, 9 AM $ 0.0105
+3.03%
$ 337,868 $ 62,321
Jun 29, 8 AM $ 0.0102
-0.20%
$ 327,919 $ 61,456
Jun 29, 7 AM $ 0.0102
+0.39%
$ 328,570 $ 61,626
Jun 29, 6 AM $ 0.0101
-0.91%
$ 327,284 $ 60,913
Jun 29, 5 AM $ 0.0102
-4.98%
$ 330,298 $ 60,684
Jun 29, 4 AM $ 0.0108
+0.30%
$ 347,594 $ 62,812
Jun 29, 3 AM $ 0.0107
-0.07%
$ 346,570 $ 62,611
Jun 29, 2 AM $ 0.0107
+3.14%
$ 346,800 $ 62,314
Jun 29, 1 AM $ 0.0104
-0.33%
$ 336,246 $ 62,165
Jun 29, 12 AM $ 0.0104
-0.04%
$ 337,076 $ 61,938
Jun 28, 11 PM $ 0.0105
-0.18%
$ 337,547 $ 60,323
Jun 28, 10 PM $ 0.0105
+5.25%
$ 337,483 $ 60,156
Jun 28, 9 PM $ 0.00993
+6.09%
$ 320,657 $ 58,980
Jun 28, 8 PM $ 0.00936
-5.94%
$ 302,238 $ 59,229
Jun 28, 7 PM $ 0.00995
+3.48%
$ 321,309 $ 10,767
Jun 28, 6 PM $ 0.00915
-13.16%
$ 295,328 $ 9,263
Jun 28, 5 PM $ 0.0105
-0.32%
$ 340,091 $ 63,029
Jun 28, 4 PM $ 0.0106
-1.21%
$ 341,174 $ 63,293
Jun 28, 3 PM $ 0.0107
-0.61%
$ 345,339 $ 63,067
Jun 28, 2 PM $ 0.0108
-2.08%
$ 347,444 $ 63,064
Jun 28, 1 PM $ 0.011
-3.55%
$ 354,821 $ 63,006
Jun 28, 12 PM $ 0.0114
+1.97%
$ 367,892 $ 63,184
Jun 28, 11 AM $ 0.0112
+0.33%
$ 360,799 $ 62,243
Jun 28, 10 AM $ 0.0111
+0.28%
$ 359,303 $ 54,722
Jun 28, 9 AM $ 0.0111
-0.76%
$ 358,301 $ 63,508
Jun 28, 8 AM $ 0.0112
-3.10%
$ 361,055 $ 63,283
Jun 28, 7 AM $ 0.0115
-0.04%
$ 372,597 $ 63,229
Jun 28, 6 AM $ 0.0115
-0.89%
$ 372,729 $ 63,307
Jun 28, 5 AM $ 0.0117
-0.55%
$ 376,072 $ 63,286
Jun 28, 4 AM $ 0.0117
+0.32%
$ 378,153 $ 61,388
Jun 28, 3 AM $ 0.0117
-0.08%
$ 376,937 $ 59,357
Jun 28, 2 AM $ 0.0117
-0.08%
$ 377,221 $ 59,697
Jun 28, 1 AM $ 0.0117
+0.00%
$ 377,516 $ 59,458
Jun 28, 12 AM $ 0.0117
-0.09%
$ 377,516 $ 59,472
Jun 27, 11 PM $ 0.0117
+0.12%
$ 377,844 $ 59,423
Jun 27, 10 PM $ 0.0117
-0.18%
$ 377,376 $ 62,244
Jun 27, 9 PM $ 0.0117
+5.85%
$ 377,753 $ 64,389
Jun 27, 8 PM $ 0.0111
-0.09%
$ 356,877 $ 64,281
Jun 27, 7 PM $ 0.0111
-6.28%
$ 357,201 $ 70,980
Jun 27, 6 PM $ 0.0118
-2.76%
$ 381,118 $ 8,898
Jun 27, 5 PM $ 0.0121
-0.22%
$ 391,946 $ 70,398
Jun 27, 4 PM $ 0.0122
+0.14%
$ 392,819 $ 69,667
Jun 27, 3 PM $ 0.0122
+0.24%
$ 392,276 $ 69,529
Jun 27, 2 PM $ 0.0121
+0.61%
$ 391,345 $ 69,316
Jun 27, 1 PM $ 0.0121
+0.65%
$ 388,965 $ 68,927
Jun 27, 12 PM $ 0.012
-1.13%
$ 386,437 $ 69,121
Jun 27, 11 AM $ 0.0121
-1.38%
$ 390,835 $ 68,199