Meter Governance(MTRG)اليوم
$0.100755
منذ 1 سنة
$0.440075
منذ 2 سنة
$1.46
منذ 3 سنة
$3.78
منذ 4 سنة
$4.3
منذ 5 سنة
$0.50899
Meter Governance سجل الأسعار
(MTRG)الفترة الزمنية: 2024-09-19 ~ 2025-09-20
2024-09-19
2025-09-20
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-19 | $0.106214 | $0.110612 | $0.100109 | $0.100226 | $86,941.89 |
2025-09-18 | $0.099068 | $0.107364 | $0.098829 | $0.106670 | $30,933.85 |
2025-09-17 | $0.099764 | $0.10261 | $0.098003 | $0.099666 | $82,550.43 |
2025-09-16 | $0.102291 | $0.103907 | $0.096328 | $0.099764 | $98,463.77 |
2025-09-15 | $0.102973 | $0.104467 | $0.100688 | $0.102276 | $93,879.49 |
2025-09-14 | $0.102054 | $0.106597 | $0.102021 | $0.102973 | $85,798.69 |
2025-09-13 | $0.107976 | $0.113207 | $0.102039 | $0.102047 | $100.109K |
2025-09-12 | $0.108430 | $0.112676 | $0.107595 | $0.107976 | $96,240.86 |
2025-09-11 | $0.108062 | $0.110133 | $0.108115 | $0.108421 | $102.635K |
2025-09-10 | $0.107909 | $0.110337 | $0.106824 | $0.108178 | $89,212.46 |
2025-09-09 | $0.103015 | $0.108420 | $0.102194 | $0.107916 | $95,594.53 |
2025-09-08 | $0.104116 | $0.106807 | $0.101554 | $0.102939 | $92,843.05 |
2025-09-07 | $0.109459 | $0.110119 | $0.103846 | $0.104120 | $102.825K |
2025-09-06 | $0.107878 | $0.111693 | $0.108416 | $0.108416 | $34,894.00 |
2025-09-05 | $0.106858 | $0.112619 | $0.106707 | $0.107878 | $44,255.07 |
2025-09-04 | -- | $0.113653 | $0.106858 | -- | -- |
2025-09-03 | $0.110614 | $0.1131 | $0.109695 | $0.110290 | $93,998.51 |
2025-09-02 | $0.111283 | $0.112684 | $0.106263 | $0.110645 | $99,501.26 |
2025-09-01 | $0.107809 | $0.112154 | $0.101083 | $0.111283 | $95,529.31 |
2025-08-31 | $0.095302 | $0.110187 | $0.09537 | $0.110186 | $101.499K |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-20
Meter Governance(MTRG)
