Meter Governance Historical Data

MTRG Page 7
Download
Date Close Price change Market cap Trading volume
Jun 30, 2025 $ 0.0918
-2.69%
$ 2.96 million $ 175,151
Jun 29, 2025 $ 0.0944
-1.64%
$ 3.05 million $ 139,510
Jun 28, 2025 $ 0.096
+0.73%
$ 3.1 million $ 134,880
Jun 27, 2025 $ 0.0953
+0.13%
$ 3.08 million $ 124,421
Jun 26, 2025 $ 0.0952
-4.14%
$ 3.07 million $ 135,775
Jun 25, 2025 $ 0.0991
-1.83%
$ 3.2 million $ 139,050
Jun 24, 2025 $ 0.101
-4.06%
$ 3.26 million $ 133,278
Jun 23, 2025 $ 0.105
+12.18%
$ 3.4 million $ 132,427
Jun 22, 2025 $ 0.0938
-5.78%
$ 3.03 million $ 138,428
Jun 21, 2025 $ 0.0995
-2.28%
$ 3.21 million $ 153,940
Jun 20, 2025 $ 0.102
-4.24%
$ 3.29 million $ 196,470
Jun 19, 2025 $ 0.106
-1.00%
$ 3.43 million $ 188,634
Jun 18, 2025 $ 0.107
+4.70%
$ 3.47 million $ 222,212
Jun 17, 2025 $ 0.103
-7.40%
$ 3.31 million $ 183,821
Jun 16, 2025 $ 0.111
+8.26%
$ 3.58 million $ 283,380
Jun 15, 2025 $ 0.102
+12.61%
$ 3.3 million $ 233,027
Jun 14, 2025 $ 0.0909
-0.04%
$ 2.93 million $ 169,027
Jun 13, 2025 $ 0.0909
-3.13%
$ 2.93 million $ 182,740
Jun 12, 2025 $ 0.0938
-3.44%
$ 3.03 million $ 199,408
Jun 11, 2025 $ 0.0979
+7.92%
$ 3.16 million $ 193,319
Jun 10, 2025 $ 0.0907
-5.79%
$ 2.93 million $ 203,041
Jun 9, 2025 $ 0.0963
-6.50%
$ 3.11 million $ 189,206
Jun 8, 2025 $ 0.103
-2.88%
$ 3.32 million $ 170,391
Jun 7, 2025 $ 0.106
+8.70%
$ 3.41 million $ 173,787
Jun 6, 2025 $ 0.0972
-5.01%
$ 3.14 million $ 162,488
Jun 5, 2025 $ 0.102
-9.27%
$ 3.3 million $ 165,050
Jun 4, 2025 $ 0.113
-13.49%
$ 3.64 million $ 203,043
Jun 3, 2025 $ 0.13
+23.25%
$ 4.21 million $ 250,349
Jun 2, 2025 $ 0.106
+5.35%
$ 3.42 million $ 181,425
Jun 1, 2025 $ 0.1
+0.50%
$ 3.24 million $ 160,033
May 31, 2025 $ 0.1
+8.19%
$ 3.23 million $ 172,864
May 30, 2025 $ 0.0924
+1.06%
$ 2.98 million $ 169,925
May 29, 2025 $ 0.0914
-10.11%
$ 2.95 million $ 183,293
May 28, 2025 $ 0.102
-4.79%
$ 3.28 million $ 164,662
May 27, 2025 $ 0.107
+15.37%
$ 3.45 million $ 166,862
May 26, 2025 $ 0.0925
-0.96%
$ 2.99 million $ 180,338
May 25, 2025 $ 0.0934
-7.80%
$ 3.02 million $ 167,206
May 24, 2025 $ 0.101
+1.34%
$ 3.27 million $ 173,972
May 23, 2025 $ 0.1
-6.50%
$ 3.23 million $ 156,536
May 22, 2025 $ 0.107
+2.08%
$ 3.46 million $ 116,562
May 21, 2025 $ 0.105
+5.16%
$ 3.39 million $ 119,234
May 20, 2025 $ 0.0998
+2.74%
$ 3.22 million $ 112,759
May 19, 2025 $ 0.0971
-2.62%
$ 3.14 million $ 99,437
May 18, 2025 $ 0.0998
-0.62%
$ 3.22 million $ 110,374
May 17, 2025 $ 0.1
-6.54%
$ 3.24 million $ 120,639
May 16, 2025 $ 0.107
+9.14%
$ 3.47 million $ 112,163
May 15, 2025 $ 0.0987
-5.71%
$ 3.19 million $ 114,684
May 14, 2025 $ 0.105
+7.00%
$ 3.38 million $ 136,695
May 13, 2025 $ 0.0978
+4.86%
$ 3.16 million $ 113,932
May 12, 2025 $ 0.0933
+0.05%
$ 3.01 million $ 111,290