mtrg币今日最新价格 实时

$ 0.885136 涨幅：-1.22%
更新时间：2024-07-03 03:05:04

24H最高/最低价格

H：¥8.1439 / $1.12
L：¥7.9112 / $1.088

今年最高/最低价格

H：¥32.47 / $4.47
L：¥6.14 / $0.84

历史最高/最低价格

H：¥119.76 / $16.47
L：¥1.5422 / $0.212097

Meter Governance交易平台推荐

欧易OKX 币安Binance
mtrg走势图加载中...
  • mtrg币历史价格表
  • mtrg币概况
2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2024-07-01 0.8989 0.9024 0.8832 0.8865 13.99万 -1.38%
2024-06-30 0.8928 0.9099 0.8746 0.8988 15.91万 0.67%
2024-06-29 0.888 0.9009 0.8747 0.8927 13.57万 0.53%
2024-06-28 0.8717 0.8936 0.8568 0.888 13.95万 1.87%
2024-06-27 0.8813 0.8941 0.87 0.8719 8.27万 -1.07%
2024-06-26 0.8597 0.8816 0.847 0.8813 11.2万 2.51%
2024-06-25 0.8922 0.8933 0.8445 0.8597 16.44万 -3.64%
2024-06-24 0.9159 0.9224 0.8736 0.8922 17.48万 -2.59%
2024-06-23 0.974 0.979 0.9094 0.9157 16.97万 -5.99%
2024-06-22 0.9854 0.9978 0.9668 0.974 13.55万 -1.16%
2024-06-21 0.9678 1.067 0.9521 0.9856 14.59万 1.84%
2024-06-20 1.0115 1.0357 0.9624 0.9679 16.82万 -4.31%
2024-06-19 1.0461 1.0852 1.0045 1.0112 9.82万 -3.34%
2024-06-18 1.0461 1.0852 1.0045 1.0112 9.82万 -3.3362011279992%
2024-06-17 1.1187 1.1217 1.0823 1.094 32.92万 -2.21%
2024-06-16 1.1137 1.1456 1.0713 1.1186 29.13万 0.44%
2024-06-15 1.1477 1.1487 1.0941 1.1137 34.63万 -2.96%
2024-06-14 1.1943 1.215 1.1457 1.1477 29.08万 -3.9%
2024-06-13 1.0824 1.2056 1.0738 1.1946 30.13万 10.37%
2024-06-12 1.138 1.151 1.075 1.085 6.62万 -4.66%
2024-06-11 1.1229 1.1413 1.0954 1.1405 17.04万 1.57%
2024-06-10 1.186 1.186 1.116 1.12 6.08万 -5.56%
2024-06-09 1.246 1.249 1.13 1.188 7.52万 -4.65%
2024-06-08 1.323 1.331 1.242 1.249 7.74万 -5.59%
2024-06-07 1.18 1.365 1.177 1.323 7.48万 12.12%
2024-06-06 1.133 1.194 1.12 1.178 8.44万 3.97%
2024-06-05 1.1461 1.163 1.1242 1.1333 25.5万 -1.12%
2024-06-04 1.113 1.174 1.108 1.145 7.83万 2.88%
2024-06-03 1.1272 1.1539 1.1098 1.1118 24.84万 -1.37%
2024-06-02 1.133 1.155 1.123 1.137 7.29万 0.35%
2024-06-01 1.171 1.179 1.116 1.133 8.31万 -3.25%
2024-05-31 1.1968 1.2414 1.1723 1.1736 16.31万 -1.94%
2024-05-30 1.124 1.21 1.109 1.186 8.31万 5.52%
2024-05-29 1.186 1.203 1.121 1.124 7.72万 -5.23%
2024-05-28 1.255 1.256 1.142 1.187 7.6万 -5.42%
2024-05-27 1.23 1.275 1.223 1.258 7.45万 2.28%
2024-05-26 1.171 1.266 1.167 1.231 7.55万 5.12%
2024-05-25 1.156 1.172 1.116 1.17 4.59万 1.21%
2024-05-24 1.197 1.207 1.143 1.156 6.55万 -3.43%
2024-05-23 1.323 1.323 1.167 1.2 5.05万 -9.3%
2024-05-22 1.27 1.358 1.254 1.323 6.39万 4.17%
2024-05-21 1.2699 1.2772 1.2171 1.2624 28.65万 -0.59%
2024-05-20 1.35 1.355 1.233 1.275 8.27万 -5.56%
2024-05-19 1.345 1.417 1.288 1.35 10.35万 0.37%
2024-05-18 1.27 1.361 1.27 1.358 7.07万 6.93%
2024-05-17 1.314 1.364 1.264 1.273 8.62万 -3.12%
2024-05-16 1.292 1.326 1.256 1.313 6.96万 1.63%
2024-05-15 1.328 1.357 1.294 1.294 6.63万 -2.56%
2024-05-14 1.38 1.385 1.323 1.337 6.29万 -3.12%
2024-05-13 1.349 1.387 1.343 1.377 6.73万 2.08%
2024-05-12 1.3576 1.36 1.3269 1.3519 19.94万 -0.42%
2024-05-11 1.378 1.428 1.355 1.358 7.05万 -1.45%
2024-05-10 1.388 1.397 1.362 1.379 7万 -0.65%
2024-05-09 1.421 1.424 1.377 1.388 7.47万 -2.32%
2024-05-08 1.433 1.458 1.419 1.419 7.46万 -0.98%
2024-05-07 1.422 1.492 1.403 1.433 9.19万 0.77%
2024-05-06 1.4273 1.4385 1.4035 1.4228 18.91万 -0.32%
2024-05-05 1.452 1.457 1.399 1.432 8.05万 -1.38%
2024-05-04 1.377 1.449 1.344 1.449 7.05万 5.23%
2024-05-03 1.349 1.4 1.342 1.375 6.68万 1.93%
2024-05-02 1.367 1.383 1.325 1.349 8.05万 -1.32%
2024-05-01 1.419 1.534 1.359 1.366 7.86万 -3.74%
2024-04-30 1.415 1.539 1.408 1.418 6.86万 0.21%
2024-04-29 1.3822 1.4271 1.3695 1.4153 23.51万 2.39%
2024-04-28 1.396 1.447 1.348 1.383 7.45万 -0.93%
2024-04-27 1.419 1.428 1.395 1.395 7.5万 -1.69%
2024-04-26 1.467 1.469 1.412 1.418 7.38万 -3.34%
2024-04-25 1.471 1.489 1.425 1.468 8.09万 -0.2%
2024-04-24 1.542 1.542 1.443 1.47 9.28万 -4.67%
2024-04-23 1.527 1.547 1.466 1.542 7.87万 0.98%
2024-04-22 1.4693 1.5421 1.4654 1.5325 24.13万 4.3%
2024-04-21 1.49 1.49 1.44 1.463 7.72万 -1.81%
2024-04-20 1.394 1.537 1.376 1.49 9.69万 6.89%
2024-04-19 1.426 1.457 1.393 1.393 8.32万 -2.31%
2024-04-18 1.41 1.482 1.384 1.426 3.87万 1.13%
2024-04-17 1.441 1.469 1.388 1.409 4.37万 -2.22%
2024-04-16 1.567 1.632 1.443 1.443 4.95万 -7.91%
2024-04-15 1.648 1.73 1.461 1.569 7.2万 -4.79%
2024-04-14 1.723 1.728 1.594 1.645 5.69万 -4.53%
2024-04-13 1.779 1.786 1.696 1.719 3.8万 -3.37%
2024-04-12 1.831 1.834 1.725 1.775 3.71万 -3.06%
2024-04-11 1.859 1.893 1.787 1.831 5.43万 -1.51%
2024-04-10 1.879 1.892 1.818 1.859 5.72万 -1.06%
2024-04-09 1.938 1.969 1.822 1.873 4.65万 -3.35%
2024-04-08 1.909 1.966 1.883 1.951 3.51万 2.2%
2024-04-07 1.854 1.933 1.825 1.92 4.79万 3.56%
2024-04-06 1.817 1.941 1.806 1.846 3.67万 1.6%
2024-04-05 1.862 1.878 1.727 1.828 5.95万 -1.83%
2024-04-04 1.901 1.916 1.81 1.863 5.38万 -2%
2024-04-03 1.931 1.969 1.874 1.885 6.07万 -2.38%
2024-04-02 2.029 2.091 1.887 1.927 6.77万 -5.03%
2024-04-01 1.998 2.139 1.997 2.03 6.64万 1.6%
2024-03-31 2.089 2.113 1.99 2.011 4.44万 -3.73%
2024-03-30 2.073 2.196 2.055 2.086 7.15万 0.63%
2024-03-29 2.09 2.148 1.994 2.067 6.92万 -1.1%
2024-03-28 2.209 2.209 2 2.089 36.96万 -5.43%
2024-03-27 2.442 2.51 2.208 2.209 8.68万 -9.54%
2024-03-26 2.346 2.471 2.324 2.441 5.34万 4.05%
2024-03-25 2.266 2.408 2.253 2.359 5.13万 4.1%
2024-03-24 2.176 2.301 2.085 2.262 7.51万 3.95%
2024-03-23 2.2605 2.2749 2.1513 2.1744 13.81万 -3.81%
2024-03-22 2.124 2.392 2.08 2.27 5.38万 6.87%
2024-03-21 2.227 2.31 2.029 2.131 13.66万 -4.31%
2024-03-20 2.424 2.464 2.19 2.22 8.32万 -8.42%
2024-03-19 2.464 2.487 2.419 2.433 4.81万 -1.26%
2024-03-18 2.601 2.607 2.412 2.453 7.43万 -5.69%
2024-03-17 2.621 2.701 2.592 2.6 5.85万 -0.8%
2024-03-16 2.632 2.708 2.532 2.621 7.65万 -0.42%
2024-03-15 2.827 2.879 2.611 2.614 6.04万 -7.53%
2024-03-14 2.902 3.001 2.804 2.826 7.72万 -2.62%
2024-03-13 3.031 3.569 2.855 2.902 14万 -4.26%
2024-03-12 2.929 3.043 2.828 3.033 12.98万 3.55%
2024-03-11 2.712 3.035 2.712 2.914 14.19万 7.45%
2024-03-10 2.519 2.762 2.457 2.716 10.08万 7.82%
2024-03-09 2.528 2.75 2.478 2.523 10.96万 -0.2%
2024-03-08 2.328 2.534 2.296 2.526 9.21万 8.51%
2024-03-07 2.524 2.534 2.232 2.324 8.82万 -7.92%
2024-03-06 2.473 2.708 2.409 2.518 15.86万 1.82%
2024-03-05 2.331 2.543 2.268 2.477 13.68万 6.26%
2024-03-04 2.45 2.51 2.309 2.339 8.61万 -4.53%
2024-03-03 2.485 2.525 2.332 2.444 9.11万 -1.65%
2024-03-02 2.634 2.702 2.462 2.485 7.99万 -5.66%
2024-03-01 2.809 2.851 2.624 2.643 8.73万 -5.91%
2024-02-29 2.715 2.818 2.67 2.812 6.36万 3.57%
2024-02-28 2.696 2.775 2.659 2.715 8.1万 0.7%
2024-02-27 2.722 2.728 2.64 2.695 6.49万 -0.99%
2024-02-26 2.701 2.864 2.675 2.721 5.58万 0.74%
2024-02-25 2.792 2.792 2.679 2.701 5.28万 -3.26%
2024-02-24 2.813 2.894 2.715 2.795 13.26万 -0.64%
2024-02-23 2.803 2.928 2.791 2.809 13.78万 0.21%
2024-02-22 3.122 3.122 2.771 2.803 17.04万 -10.22%
2024-02-21 3.162 3.332 3.09 3.109 24.19万 -1.68%
2024-02-20 2.77 3.229 2.727 3.193 27.75万 15.27%
2024-02-19 2.708 2.809 2.622 2.754 23.51万 1.7%
2024-02-18 2.903 2.91 2.672 2.687 21.58万 -7.44%
2024-02-17 2.893 2.965 2.766 2.912 23.31万 0.66%
2024-02-16 2.97 3.194 2.866 2.898 25.14万 -2.42%
2024-02-15 2.789 2.968 2.713 2.966 24.86万 6.35%
2024-02-14 2.83 2.879 2.784 2.787 21.72万 -1.52%
2024-02-13 2.943 2.945 2.772 2.827 21.67万 -3.94%
2024-02-12 2.717 3.054 2.715 2.94 21.47万 8.21%
2024-02-11 2.699 2.761 2.698 2.723 21.38万 0.89%
2024-02-10 2.549 2.738 2.481 2.694 19.6万 5.69%
2024-02-09 2.452 2.541 2.449 2.528 21.12万 3.1%
2024-02-08 2.384 2.508 2.367 2.459 21.15万 3.15%
2024-02-07 2.471 2.495 2.376 2.379 6.23万 -3.72%
2024-02-06 2.439 2.594 2.399 2.471 9.84万 1.31%
2024-02-05 2.503 2.507 2.417 2.438 21.47万 -2.6%

回顶部