Meter Stable (MTR) historical data and Live price

Meter Stable

MTR

$ 0.690953 -0.366 %

0.000012 BTC

MARKET CAP
0

24H VOLUME
13.027 k

CIRC.SUPPLY
0

MAX SUPPLY

MTR

USD

Rank4,999

1H 0.06 %

24H -0.37 %

7D -7.26 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/23/23	0.764	0.79	0.762	0.78	13,285.99	0
8/22/23	0.764	0.767	0.762	0.763	105,715.98	0
8/21/23	0.765	0.777	0.763	0.766	125,559.05	0
8/20/23	0.765	0.769	0.762	0.765	12,478.3	0
8/19/23	0.757	0.768	0.756	0.766	65,326.31	0
8/18/23	0.76	0.762	0.756	0.757	177,180.43	0
8/17/23	0.763	0.773	0.753	0.76	394,064.2	0
8/16/23	0.759	0.765	0.754	0.763	353,250.98	0
8/15/23	0.772	0.825	0.757	0.759	403,788.18	0
8/14/23	0.768	0.774	0.753	0.77	377,738.37	0
8/13/23	0.758	0.804	0.754	0.767	376,845.21	0
8/12/23	0.771	0.772	0.747	0.756	397,772.83	0
8/11/23	0.753	0.805	0.752	0.769	395,296.06	0
8/10/23	0.75	0.754	0.749	0.753	394,920.77	0
8/9/23	0.786	0.789	0.749	0.75	409,970.65	0
8/8/23	0.77	0.789	0.769	0.786	415,242.46	0
8/7/23	0.77	0.774	0.768	0.77	416,259.95	0
8/6/23	0.767	0.775	0.765	0.772	412,970.83	0
8/5/23	0.743	0.788	0.742	0.768	403,898.03	0
8/4/23	0.752	0.752	0.735	0.743	414,281.84	0
8/3/23	0.754	0.758	0.751	0.752	413,201.65	0
8/2/23	0.764	0.766	0.753	0.754	403,784.26	0
8/1/23	0.779	0.829	0.747	0.763	360,069.12	0
7/31/23	0.747	0.88	0.733	0.779	349,769.87	0
7/30/23	0.755	0.755	0.722	0.747	332,450.71	0
7/29/23	0.764	0.767	0.751	0.755	313,604.98	0
7/28/23	0.779	0.822	0.757	0.763	334,637.9	0
7/27/23	0.78	0.89	0.744	0.779	336,278.42	0
7/26/23	0.751	0.8	0.749	0.778	363,584.97	0
7/26/23	0.751	0.8	0.749	0.778	363,584.97	0
7/25/23	0.754	0.759	0.748	0.75	370,042.47	0
7/25/23	0.754	0.759	0.748	0.75	370,042.47	0
7/24/23	0.754	0.771	0.748	0.755	251,396.41	0
7/24/23	0.754	0.771	0.748	0.755	251,396.41	0
7/23/23	0.757	0.762	0.753	0.756	265,286.52	0
7/23/23	0.757	0.762	0.753	0.756	265,286.52	0
7/22/23	0.741	0.76	0.741	0.759	255,906.77	0
7/22/23	0.741	0.76	0.741	0.759	255,906.77	0
7/21/23	0.694	0.742	0.692	0.741	258,018.85	0
7/21/23	0.694	0.742	0.692	0.741	258,018.85	0
7/20/23	0.682	0.694	0.671	0.693	242,829.07	0
7/20/23	0.682	0.694	0.671	0.693	242,829.07	0
7/19/23	0.663	0.697	0.642	0.682	267,975.38	0
7/19/23	0.663	0.697	0.642	0.682	267,975.38	0
7/18/23	0.668	0.669	0.66	0.663	252,567.47	0
7/18/23	0.668	0.669	0.66	0.663	252,567.47	0
7/17/23	0.677	0.69	0.653	0.668	214,238.86	0
7/17/23	0.677	0.69	0.653	0.668	214,238.86	0
7/16/23	0.652	0.683	0.652	0.677	217,659.82	0
7/15/23	0.638	0.673	0.637	0.654	206,925.78	0
7/14/23	0.637	0.641	0.629	0.638	213,949.15	0
7/13/23	0.645	0.671	0.63	0.637	333,324.07	0
7/12/23	0.641	0.677	0.637	0.645	348,101.48	0
7/11/23	0.631	0.648	0.616	0.641	352,267.13	0
7/10/23	0.643	0.649	0.62	0.631	324,429.77	0
7/9/23	0.628	0.689	0.623	0.643	192,682.11	0
7/8/23	0.664	0.683	0.588	0.628	110,920.44	0
7/7/23	0.651	0.668	0.647	0.664	4,722.91	0
7/6/23	0.666	0.671	0.651	0.652	7,382.45	0
7/5/23	0.674	0.678	0.651	0.666	5,568.91	0
7/4/23	0.651	0.676	0.65	0.674	6,833.12	0
7/3/23	0.667	0.681	0.65	0.651	7,020.64	0
7/2/23	0.671	0.686	0.648	0.667	7,299.95	0
7/1/23	0.722	0.741	0.669	0.67	7,733.62	0
6/30/23	0.729	0.732	0.701	0.723	7,063.14	0
6/29/23	0.677	0.764	0.673	0.729	7,426.96	0
6/28/23	0.71	0.731	0.674	0.676	7,593.14	0
6/27/23	0.704	0.731	0.689	0.712	7,444.52	0
6/26/23	0.696	0.706	0.667	0.704	7,388.02	0
6/25/23	0.666	0.7	0.619	0.696	8,497.41	0
6/24/23	0.726	0.727	0.654	0.668	7,312.75	0
6/23/23	0.672	0.727	0.635	0.726	7,051.56	0
6/22/23	0.695	0.713	0.671	0.672	7,386.23	0
6/21/23	0.66	0.744	0.65	0.695	7,770.85	0
6/20/23	0.651	0.869	0.629	0.66	11,931.7	0
6/19/23	0.614	0.654	0.567	0.652	7,313.65	0
6/18/23	0.609	0.618	0.576	0.613	7,005.46	0
6/17/23	0.569	0.616	0.565	0.609	7,275.72	0
6/16/23	0.563	0.574	0.559	0.566	7,306.27	0
6/15/23	0.565	0.575	0.547	0.563	10,898.3	0
6/14/23	0.562	0.576	0.544	0.565	9,920.12	0
6/13/23	0.574	0.581	0.531	0.562	8,476.44	0
6/12/23	0.6	0.601	0.573	0.574	6,837.27	0
6/11/23	0.613	0.616	0.592	0.6	6,660.41	0
6/10/23	0.666	0.667	0.587	0.613	8,092.24	0
6/9/23	0.627	0.696	0.626	0.663	6,679.21	0
6/8/23	0.627	0.63	0.626	0.627	3,143.15	0
6/7/23	0.629	0.63	0.626	0.628	7,166.94	0
6/6/23	0.636	0.639	0.626	0.629	149,460.97	0
6/5/23	0.637	0.64	0.633	0.636	198,827.52	0

Similar Coins