| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2024 | $2.98 | $0.4807 | |
| 2025 | $0.4803 | $0.0936 | 412.99% |
Werbung
MTRG Historische Kurse
/
Historische Daten Meter Governance
Eric Trump kündigt Zusammenarbeit für TRUMP Memecoin an – Kurs schießt in die Höhe
Trump-Memecoin stürzt nach Spannungen mit Musk ab
Goldbergbauunternehmen wählt Bitcoin als strategische Reserve
Trump fordert Zinssenkung um 1% – Bitcoin-Kurs steigt auf 105.000 Dollar
Analyst: „Bitcoin unter 100K führt zu massiven Panikverkäufen“
| Erster Preis | 2024 Februar ($2.94) |
|---|---|
| Niedrigster Preis | 2025 April ($0.0734) |
| Höchstpreis | 2024 Februar ($3.12) |
Historische Kurse für Meter Governance
Meter Governance Historischer Chart
Meter Governance Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $1.04 | $3.34 | $0.2324 | $0.4807 | $31.7 M | $191.2 T | $996.1 T | 31 M | 103% |
| 2025 | $0.1591 | $0.5222 | $0.0701 | $0.0936 | $5 M | $117.1 T | $657 T | 31.9 M | 100% |
Meter Governance Jahresrenditen
Meter Governance Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | -12.12% O:$2.98 C:$2.62 | -24.30% O:$2.62 C:$1.98 | -31.17% O:$1.98 C:$1.36 | -16.11% O:$1.36 C:$1.14 | -21.73% O:$1.14 C:$0.89 | -24.49% O:$0.89 C:$0.67 | -26.24% O:$0.67 C:$0.50 | -3.05% O:$0.50 C:$0.48 | -46.63% O:$0.48 C:$0.26 | 107.03% O:$0.26 C:$0.53 | -9.46% O:$0.53 C:$0.48 | |
| 2025 | -65.66% O:$0.48 C:$0.16 | -32.53% O:$0.16 C:$0.11 | -22.60% O:$0.11 C:$0.09 | -1.06% O:$0.09 C:$0.09 | 17.79% O:$0.08 C:$0.10 | -100% O:$0.10 C:$0 |
MTRG OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(MTRG) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 06/05/2025 | $0.1128 | $0.1140 | $0.1023 | $0.1028 | $158.6 T | 1,472,356 | $3.4 M |
| 06/04/2025 | $0.1306 | $0.1366 | $0.1060 | $0.1129 | $195.7 T | 1,657,947 | $3.8 M |
| 06/03/2025 | $0.1061 | $0.1449 | $0.1046 | $0.1306 | $266.4 T | 2,208,827 | $3.8 M |
| 06/02/2025 | $0.1000 | $0.1092 | $0.0987 | $0.1051 | $188.5 T | 1,866,853 | $3.2 M |
| 06/01/2025 | $0.1001 | $0.1017 | $0.0984 | $0.1000 | $161.4 T | 1,626,701 | $3.2 M |
| 05/31/2025 | $0.0926 | $0.1004 | $0.0923 | $0.1001 | $180.1 T | 1,883,474 | $3 M |
| 05/30/2025 | $0.0910 | $0.0955 | $0.0910 | $0.0926 | $169.9 T | 1,837,278 | $2.9 M |
| 05/29/2025 | $0.1018 | $0.1029 | $0.0911 | $0.0916 | $172.4 T | 1,759,376 | $3.1 M |
| 05/28/2025 | $0.1071 | $0.1075 | $0.1001 | $0.1018 | $162.9 T | 1,582,110 | $3.3 M |
| 05/27/2025 | $0.0926 | $0.1082 | $0.0922 | $0.1071 | $179.5 T | 1,804,574 | $3.2 M |
| 05/26/2025 | $0.0936 | $0.0980 | $0.0926 | $0.0926 | $175.3 T | 1,840,910 | $3 M |
| 05/25/2025 | $0.1013 | $0.1014 | $0.0934 | $0.0936 | $160.2 T | 1,630,982 | $3.1 M |
| 05/24/2025 | $0.1000 | $0.1055 | $0.0983 | $0.1013 | $174.5 T | 1,729,888 | $3.2 M |
| 05/23/2025 | $0.1063 | $0.1069 | $0.0984 | $0.1001 | $154.2 T | 1,510,893 | $3.3 M |
| 05/22/2025 | $0.1054 | $0.1079 | $0.1002 | $0.1072 | $120.6 T | 1,159,590 | $3.3 M |
| 05/21/2025 | $0.0995 | $0.1056 | $0.0980 | $0.1054 | $124.3 T | 1,235,892 | $3.2 M |
| 05/20/2025 | $0.0971 | $0.0999 | $0.0962 | $0.0995 | $114.7 T | 1,171,614 | $3.1 M |
| 05/19/2025 | $0.0992 | $0.0999 | $0.0949 | $0.0970 | $98.4 T | 1,006,489 | $3.1 M |
| 05/18/2025 | $0.1007 | $0.1073 | $0.0971 | $0.0992 | $109.2 T | 1,095,085 | $3.2 M |
| 05/17/2025 | $0.1075 | $0.1126 | $0.0993 | $0.1002 | $115.6 T | 1,104,320 | $3.3 M |
| 05/16/2025 | $0.0986 | $0.1088 | $0.0982 | $0.1073 | $116.3 T | 1,127,711 | $3.3 M |
| 05/15/2025 | $0.1052 | $0.1067 | $0.0976 | $0.0991 | $111.7 T | 1,104,516 | $3.2 M |
| 05/14/2025 | $0.0976 | $0.1055 | $0.0953 | $0.1053 | $144 T | 1,437,601 | $3.2 M |
| 05/13/2025 | $0.0931 | $0.0988 | $0.0896 | $0.0976 | $119.2 T | 1,288,243 | $2.9 M |
| 05/12/2025 | $0.0921 | $0.0957 | $0.0899 | $0.0933 | $111.6 T | 1,203,366 | $3 M |
| 05/11/2025 | $0.0850 | $0.0971 | $0.0844 | $0.0931 | $108.2 T | 1,210,475 | $2.8 M |
| 05/10/2025 | $0.0804 | $0.0851 | $0.0800 | $0.0848 | $100.8 T | 1,236,069 | $2.6 M |
| 05/09/2025 | $0.0817 | $0.0827 | $0.0798 | $0.0803 | $110.5 T | 1,360,589 | $2.6 M |
| 05/08/2025 | $0.0782 | $0.0836 | $0.0767 | $0.0836 | $136.9 T | 1,732,194 | $2.5 M |
| 05/07/2025 | $0.0816 | $0.0837 | $0.0772 | $0.0783 | $99.2 T | 1,217,624 | $2.6 M |
| 05/06/2025 | $0.0843 | $0.0848 | $0.0810 | $0.0816 | $97.4 T | 1,179,290 | $2.6 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Polyhedra Network (ZKJ) Historische Kurse | $225,312,808 | $960,322 | 112.5 M | -0.12% | -0.09% | ||
 | Initia (INIT) Historische Kurse | $96,114,506 | $38,834,193 | 148.8 M | -3.85% | -3.40% | ||
 | Biconomy (BICO) Historische Kurse | $87,203,294 | $7,620,547 | 918.7 M | 2.82% | 2.85% | ||
 | Moonriver (MOVR) Historische Kurse | $53,893,280 | $3,787,510 | 9.4 M | -1.03% | -0.19% | ||
 | Cosmos (ATOM) Historische Kurse | $1,658,387,747 | $88,051,163 | 390.9 M | 2.75% | 3.07% | ||
 | Quant (QNT) Historische Kurse | $1,365,675,376 | $62,819,249 | 12.1 M | 0.96% | 0.98% | ||
 | Axelar (AXL) Historische Kurse | $276,130,830 | $4,104,660 | 891.9 M | 2.18% | 2.54% | ||
 | Nervos Network (CKB) Historische Kurse | $178,050,508 | $8,744,757 | 45.8 B | 1.58% | 2.00% | ||
 | sekoia by Virtuals (SEKOIA) Historische Kurse | $3,740,760 | $24,900 | 986.2 M | 15.34% | 16.58% |