Meter Governance(MTRG)Hoje
$0.111479
1 anos atrás
$0.514036
2 anos atrás
$1.62
3 anos atrás
$2.98
4 anos atrás
$2.3
5 anos atrás
$1.41
Meter Governance Histórico de preços
(MTRG)Período de tempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-19 | $0.222085 | $0.237317 | $0.217047 | $0.230577 | $24,405.42 |
2025-08-18 | $0.213680 | $0.235756 | $0.195369 | $0.224464 | $135.677K |
2025-08-17 | $0.149577 | $0.22269 | $0.135839 | $0.212079 | $68,013.34 |
2025-08-16 | $0.096336 | $0.161316 | $0.093194 | $0.149584 | $46,615.01 |
2025-08-15 | $0.087657 | $0.101189 | $0.084814 | $0.096337 | $1,990.021 |
2025-08-14 | $0.078901 | $0.090036 | $0.078524 | $0.087611 | $29,185.55 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-03
Meter Governance(MTRG)
