CurrencyBeacon logo}}

Crypto Rate Dashboard

Meter Governance Price Chart

MTRG/USD
$0.02016
-3.82%

MTRG Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-02-13 $0.10123921 $0.10151708 $0.09565317 $0.10021203 $60,766.28
2025-02-12 $0.09843046 $0.1015511 $0.09588744 $0.10132019 $62,009.59
2025-02-11 $0.10533853 $0.10871657 $0.09812983 $0.09850919 $67,149.03
2025-02-10 $0.11104251 $0.11131759 $0.10487517 $0.10542278 $62,756.95
2025-02-09 $0.11205919 $0.11773008 $0.11038233 $0.11113212 $61,697.95
2025-02-08 $0.12303537 $0.1245244 $0.11179152 $0.11214882 $67,791.30
2025-02-07 $0.11840759 $0.12774458 $0.11580886 $0.12313378 $77,426.97
2025-02-06 $0.11883238 $0.12730258 $0.11656956 $0.1185023 $76,298.55
2025-02-05 $0.10750389 $0.12130626 $0.10632574 $0.11892742 $85,029.60
2025-02-04 $0.12024812 $0.12779368 $0.10479392 $0.10758987 $100,506.43
2025-02-03 $0.12260063 $0.1318946 $0.10828844 $0.1203443 $186,159.02
2025-02-02 $0.16855714 $0.1858464 $0.12249921 $0.12269869 $190,924.86
2025-02-01 $0.16477778 $0.17253752 $0.15399948 $0.16869196 $130,941.04
2025-01-31 $0.2133331 $0.2139879 $0.13589303 $0.16491451 $281,627.70
2025-01-30 $0.21940141 $0.22855043 $0.20780397 $0.21350373 $108,314.86
2025-01-29 $0.22314228 $0.22947063 $0.20854848 $0.21956667 $95,067.36
2025-01-28 $0.22135943 $0.25583538 $0.21874899 $0.22332076 $133,528.72
2025-01-27 $0.23950647 $0.25531992 $0.19622412 $0.22152278 $226,601.69
2025-01-26 $0.23559577 $0.27772737 $0.22202846 $0.23969803 $320,184.06
2025-01-25 $0.19733527 $0.38061872 $0.18425893 $0.23577698 $461,295.15
2025-01-24 $0.25457497 $0.27593214 $0.18827838 $0.1974902 $558,061.69
2025-01-23 $0.35549142 $0.3559424 $0.20246814 $0.2547734 $656,980.31
2025-01-22 $0.3652822 $0.36631722 $0.35545554 $0.35578116 $71,952.33
2025-01-21 $0.35270927 $0.36827376 $0.35027343 $0.36557436 $72,433.55
2025-01-20 $0.36620156 $0.36625497 $0.35069539 $0.35299139 $66,531.95
2025-01-19 $0.40863196 $0.40896483 $0.3658651 $0.36649447 $81,236.89
2025-01-18 $0.40659834 $0.42947946 $0.40294102 $0.4089588 $133,003.94
2025-01-17 $0.39790462 $0.40805333 $0.39020438 $0.40749954 $94,728.96
2025-01-16 $0.3837606 $0.40530066 $0.37274608 $0.39822288 $78,622.58
2025-01-15 $0.39367876 $0.39649576 $0.37706201 $0.38405189 $56,310.95