Meter Governance (MTRG) historical data and Live price

Meter Governance

MTRG

$ 1.41 -1.678 %

0.00002193 BTC

MARKET CAP
50.687 M

24H VOLUME
279.424 k

CIRC.SUPPLY
35.929 M

MAX SUPPLY

MTRG

USD

Rank610

1H 0.26 %

24H -1.68 %

7D -8.30 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	1.423	1.456	1.407	1.421	259,896.99	51,063,814.08
4/24/24	1.467	1.487	1.415	1.422	255,333.57	51,092,418.56
4/23/24	1.495	1.547	1.462	1.468	316,340.34	52,695,280.67
4/22/24	1.498	1.548	1.487	1.495	323,101.9	53,682,376.24
4/21/24	1.505	1.537	1.467	1.498	287,744.05	53,795,545.69
4/20/24	1.46	1.527	1.443	1.505	246,859.19	54,044,327.34
4/19/24	1.398	1.568	1.372	1.46	408,896.2	52,389,209.41
4/18/24	1.446	1.452	1.381	1.396	299,012.5	50,159,679.56
4/17/24	1.429	1.463	1.403	1.446	159,805.74	51,872,194.33
4/16/24	1.43	1.44	1.385	1.429	100,838.19	51,256,586.33
4/15/24	1.616	1.624	1.394	1.43	309,465.75	51,286,679.5
4/14/24	1.68	1.693	1.56	1.613	188,856.56	57,857,522.91
4/13/24	1.625	1.938	1.474	1.697	327,748.76	60,883,825.56
4/12/24	1.759	1.77	1.602	1.625	183,126.09	58,272,561.23
4/11/24	1.777	1.801	1.747	1.759	88,807.02	63,069,909.38
4/10/24	1.791	1.899	1.774	1.777	184,376.37	63,701,637.34
4/9/24	1.86	1.877	1.787	1.791	143,592.14	64,205,212.54
4/8/24	1.94	1.947	1.838	1.859	202,578.72	66,641,406.07
4/7/24	1.898	1.963	1.884	1.94	84,397.69	69,522,711.89
4/6/24	1.848	1.926	1.846	1.898	113,361.61	68,004,226.81
4/5/24	1.835	1.893	1.809	1.849	104,960.87	66,238,546.85
4/4/24	1.821	1.919	1.788	1.835	153,075.7	65,734,931.77
4/3/24	1.847	1.915	1.779	1.821	227,445.3	65,237,141.52
4/2/24	1.919	1.928	1.827	1.847	189,431.48	66,141,481.45
4/1/24	1.978	2.017	1.889	1.919	329,832.04	68,716,229.26
3/31/24	2.089	2.124	1.968	1.978	246,288.46	70,841,228.45
3/30/24	2.043	2.098	1.987	2.087	251,597.34	74,705,820.66
3/29/24	2.143	2.143	2.043	2.043	127,829.98	73,141,745.16
3/28/24	2.023	2.147	2	2.143	287,713.12	76,705,600.17
3/27/24	2.091	2.139	2.007	2.023	751,538.2	72,394,671.28
3/26/24	2.387	2.419	1.982	2.085	668,473.84	74,590,504.05
3/25/24	2.447	2.508	2.38	2.387	212,197.16	85,384,154.84
3/24/24	2.362	2.456	2.303	2.448	174,771.77	64,236,978.08
3/23/24	2.102	2.412	2.102	2.363	290,847.36	61,986,481.75
3/22/24	2.216	2.238	2.087	2.102	157,267.12	55,153,723.22
3/21/24	2.254	2.275	2.196	2.216	203,294.07	58,145,067.81
3/20/24	2.078	2.387	2.02	2.254	397,206	59,122,721.09
3/19/24	2.419	2.436	2.053	2.08	472,331.69	54,562,117.04
3/18/24	2.439	2.491	2.397	2.418	206,308.38	63,421,655.39
3/17/24	2.561	2.561	2.405	2.439	266,779.59	63,957,944.86
3/16/24	2.618	2.627	2.549	2.559	290,979.97	67,118,724.5
3/15/24	2.67	2.689	2.535	2.618	363,113.06	68,667,991.94
3/14/24	2.816	2.825	2.613	2.67	330,670.76	70,027,216.99
3/13/24	2.881	2.928	2.797	2.816	355,975.62	73,849,550.8
3/12/24	3.118	3.143	2.801	2.881	517,185.19	75,549,780.66
3/11/24	2.983	3.337	2.82	3.118	896,839.33	81,754,952.21
3/10/24	2.883	2.993	2.851	2.975	571,336.84	77,815,680.63
3/9/24	2.5	2.959	2.457	2.883	785,137.07	75,402,318.63
3/8/24	2.598	2.635	2.47	2.501	408,073.69	65,398,282.72
3/7/24	2.422	2.7	2.37	2.598	567,398.99	67,942,916.35
3/6/24	2.308	2.468	2.282	2.422	449,822.45	63,314,888.89
3/5/24	2.665	2.681	2.224	2.308	585,624.26	60,288,778.11
3/4/24	2.291	2.689	2.286	2.664	734,975.84	59,601,568.23
3/3/24	2.396	2.42	2.213	2.291	762,380.36	51,254,990.27
3/2/24	2.492	2.524	2.336	2.398	621,004.57	53,630,166.12
3/1/24	2.616	2.67	2.45	2.491	635,304.97	55,716,780
2/29/24	2.749	2.766	2.602	2.617	437,774.62	58,522,996.29
2/28/24	2.704	2.836	2.66	2.75	400,120.74	61,504,611.06
2/27/24	2.723	2.763	2.651	2.702	476,862.54	60,404,178.24
2/26/24	2.68	2.771	2.633	2.723	204,704.91	60,863,494.66
2/25/24	2.842	2.844	2.663	2.679	270,392.97	59,875,064.37
2/24/24	2.705	2.874	2.675	2.842	262,074.45	63,516,605.26
2/23/24	2.85	2.85	2.674	2.709	387,041.68	60,527,082.95
2/22/24	2.833	2.921	2.8	2.851	414,821.7	63,695,895.09
2/21/24	3.045	3.055	2.779	2.833	398,719	63,299,583.61
2/20/24	3.255	3.264	2.93	3.045	707,030.89	68,011,319.74
2/19/24	2.733	3.329	2.729	3.255	996,016.03	72,712,198.96
2/18/24	2.685	2.821	2.647	2.733	638,360.03	61,050,593.24
2/17/24	2.801	2.812	2.622	2.685	608,089.53	59,955,905.82
2/16/24	2.808	2.955	2.782	2.801	554,604.77	62,552,359.68
2/15/24	2.981	3.197	2.769	2.809	735,209.81	62,716,784.64
2/14/24	2.753	3.004	2.721	2.981	764,116.55	66,542,398.8
2/13/24	2.847	2.864	2.748	2.753	471,583.87	61,507,606.21
2/12/24	2.886	2.901	2.782	2.847	528,922.14	63,605,391.05
2/11/24	2.903	2.957	2.856	2.885	543,098.12	64,461,188.99
2/10/24	2.749	2.999	2.696	2.903	573,146.35	64,847,180.92
2/9/24	2.589	2.751	2.583	2.749	496,264.13	61,399,448.31
2/8/24	2.508	2.599	2.473	2.59	484,183.75	57,849,135.19
2/7/24	2.486	2.514	2.416	2.508	585,768.68	56,001,554.23
2/6/24	2.431	2.489	2.37	2.486	259,663.54	55,517,440.04
2/5/24	2.446	2.576	2.38	2.432	307,385.12	54,289,546.12
2/4/24	2.48	2.521	2.42	2.445	496,974.18	54,578,401.67
2/3/24	2.535	2.539	2.471	2.478	589,969.03	55,318,623.97
2/2/24	2.537	2.639	2.525	2.536	578,876.36	56,605,927.58
2/1/24	2.607	2.61	2.53	2.537	591,535.55	56,607,590.09
1/31/24	2.723	2.732	2.585	2.607	626,876.46	58,183,008.64
1/30/24	2.822	2.869	2.728	2.728	537,989.76	60,872,979.7
1/29/24	2.843	2.858	2.738	2.822	714,278.04	62,956,306.83
1/28/24	2.84	2.902	2.835	2.843	464,349.83	63,409,520.09
1/27/24	2.928	2.984	2.759	2.84	423,644.4	63,355,810.94

Similar Coins