Meter Governance Historical Data

MTRG Page 91
Download
Date Close Price change Market cap Trading volume
Dec 24, 12 PM $ 0.0322
+0.68%
$ 1.04 million $ 73,436
Dec 24, 11 AM $ 0.032
-1.76%
$ 1.03 million $ 72,934
Dec 24, 10 AM $ 0.0326
-0.06%
$ 1.05 million $ 72,751
Dec 24, 9 AM $ 0.0326
-0.62%
$ 1.05 million $ 73,221
Dec 24, 8 AM $ 0.0328
-0.02%
$ 1.06 million $ 73,512
Dec 24, 7 AM $ 0.0328
+0.00%
$ 1.06 million $ 73,208
Dec 24, 6 AM $ 0.0328
+0.03%
$ 1.06 million $ 73,297
Dec 24, 5 AM $ 0.0328
-0.39%
$ 1.06 million $ 73,298
Dec 24, 4 AM $ 0.0329
-0.07%
$ 1.06 million $ 74,473
Dec 24, 3 AM $ 0.0329
-0.06%
$ 1.06 million $ 74,212
Dec 24, 2 AM $ 0.0329
-0.04%
$ 1.06 million $ 74,367
Dec 24, 1 AM $ 0.0329
+0.04%
$ 1.06 million $ 75,229
Dec 24, 12 AM $ 0.0329
-0.93%
$ 1.06 million $ 74,498
Dec 23, 11 PM $ 0.0332
+0.06%
$ 1.07 million $ 71,916
Dec 23, 10 PM $ 0.0332
-0.09%
$ 1.07 million $ 71,311
Dec 23, 9 PM $ 0.0333
+0.07%
$ 1.07 million $ 71,060
Dec 23, 8 PM $ 0.0333
+0.07%
$ 1.07 million $ 70,535
Dec 23, 7 PM $ 0.0332
-0.02%
$ 1.07 million $ 70,631
Dec 23, 6 PM $ 0.0333
-0.35%
$ 1.07 million $ 70,977
Dec 23, 5 PM $ 0.0334
-0.06%
$ 1.08 million $ 71,249
Dec 23, 4 PM $ 0.0334
+0.09%
$ 1.08 million $ 70,889
Dec 23, 3 PM $ 0.0334
+1.01%
$ 1.08 million $ 74,251
Dec 23, 2 PM $ 0.0331
-0.04%
$ 1.07 million $ 74,322
Dec 23, 1 PM $ 0.0331
-1.45%
$ 1.07 million $ 74,871
Dec 23, 12 PM $ 0.0335
-0.31%
$ 1.08 million $ 74,380
Dec 23, 11 AM $ 0.0336
+0.08%
$ 1.08 million $ 74,013
Dec 23, 10 AM $ 0.0335
-0.01%
$ 1.08 million $ 74,049
Dec 23, 9 AM $ 0.0335
+0.30%
$ 1.08 million $ 73,773
Dec 23, 8 AM $ 0.0334
+0.06%
$ 1.08 million $ 73,402
Dec 23, 7 AM $ 0.0334
-2.38%
$ 1.08 million $ 73,860
Dec 23, 6 AM $ 0.0342
-1.55%
$ 1.1 million $ 73,739
Dec 23, 5 AM $ 0.0347
+0.97%
$ 1.12 million $ 73,209
Dec 23, 4 AM $ 0.0344
+0.18%
$ 1.11 million $ 75,505
Dec 23, 3 AM $ 0.0343
+0.08%
$ 1.11 million $ 75,850
Dec 23, 2 AM $ 0.0343
-0.01%
$ 1.11 million $ 76,763
Dec 23, 1 AM $ 0.0343
-0.46%
$ 1.11 million $ 76,405
Dec 23, 12 AM $ 0.0345
-0.11%
$ 1.11 million $ 76,654
Dec 22, 11 PM $ 0.0345
-0.33%
$ 1.11 million $ 80,059
Dec 22, 10 PM $ 0.0346
-0.88%
$ 1.12 million $ 80,426
Dec 22, 9 PM $ 0.0349
+0.09%
$ 1.13 million $ 76,448
Dec 22, 8 PM $ 0.0349
+0.04%
$ 1.13 million $ 77,117
Dec 22, 7 PM $ 0.0349
-0.11%
$ 1.13 million $ 80,869
Dec 22, 6 PM $ 0.0349
+0.18%
$ 1.13 million $ 80,409
Dec 22, 5 PM $ 0.0348
+0.01%
$ 1.12 million $ 80,468
Dec 22, 4 PM $ 0.0348
+0.03%
$ 1.12 million $ 80,563
Dec 22, 3 PM $ 0.0348
+0.15%
$ 1.12 million $ 77,244
Dec 22, 2 PM $ 0.0348
-0.11%
$ 1.12 million $ 81,046
Dec 22, 1 PM $ 0.0348
+1.39%
$ 1.12 million $ 80,738
Dec 22, 12 PM $ 0.0343
+3.41%
$ 1.11 million $ 80,929
Dec 22, 11 AM $ 0.0332
+0.02%
$ 1.07 million $ 81,433