Meter Governance(MTRG)امروز
$0.102675
1 سال پیش
$0.407929
2 سال پیش
$1.52
3 سال پیش
$3.3
4 سال پیش
$3.32
5 سال پیش
$0.685285
Meter Governance تاریخچه قیمت
(MTRG)دوره زمانی: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
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 |
2025-08-30 | $0.095810 | $0.096514 | $0.094533 | $0.095295 | $20,047.31 |
2025-08-29 | $0.102117 | $0.099641 | $0.093373 | $0.095810 | $1,113.319 |
2025-08-28 | $0.127763 | $0.135415 | $0.099101 | $0.102117 | $36,361.75 |
2025-08-27 | $0.111155 | $0.133508 | $0.110354 | $0.127763 | $24,094.86 |
2025-08-26 | $0.114978 | $0.116738 | $0.110031 | $0.111155 | $41,451.67 |
2025-08-25 | $0.134670 | $0.140285 | $0.113464 | $0.114978 | $2,843.227 |
2025-08-24 | $0.148719 | $0.152111 | $0.133026 | $0.134670 | $20,819.64 |
2025-08-23 | $0.205107 | $0.209763 | $0.145082 | $0.152195 | $221.463K |
2025-08-22 | $0.234239 | $0.230988 | $0.187236 | $0.205097 | $47,108.48 |
2025-08-21 | $0.270763 | $0.274798 | $0.220962 | $0.233474 | $109.197K |
2025-08-20 | $0.230569 | $0.278759 | $0.228116 | $0.270881 | $7,327.033 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-09
Meter Governance(MTRG)
