mtrg币今日最新价格 实时

$ 0.842297 涨幅：-3.69%
更新时间：2024-07-05 06:20:04

24H最高/最低价格

H：¥8.1425 / $1.12
L：¥7.9099 / $1.088

2020年最高价格/最低价格

H：¥19.43 / $2.67 (2020-08-11)
L：¥2.04 / $0.28 (2020-12-30)

历史最高/最低价格

H：¥119.74 / $16.47
L：¥1.542 / $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
2020-12-30 0.3033 0.3146 0.2802 0.2842 8万 -6.3%
2020-12-29 0.317 0.3233 0.3006 0.3028 7.36万 -4.48%
2020-12-28 0.3188 0.3246 0.2918 0.3169 4.33万 -0.6%
2020-12-27 0.3247 0.3275 0.3107 0.3188 3.93万 -1.82%
2020-12-26 0.312 0.328 0.312 0.3247 4.03万 4.07%
2020-12-25 0.3137 0.3217 0.3106 0.312 3.96万 -0.54%
2020-12-24 0.3217 0.322 0.2951 0.3137 4.69万 -2.49%
2020-12-23 0.3228 0.336 0.3008 0.3217 4.28万 -0.34%
2020-12-22 0.3281 0.3368 0.3065 0.3197 5.1万 -2.56%
2020-12-21 0.3306 0.3353 0.3174 0.3281 5.83万 -0.76%
2020-12-20 0.309 0.3383 0.3006 0.3306 6.74万 6.99%
2020-12-19 0.3226 0.3371 0.307 0.309 5.62万 -4.22%
2020-12-18 0.3248 0.3367 0.3041 0.3225 7.02万 -0.71%
2020-12-17 0.321 0.3321 0.3142 0.3248 5.97万 1.18%
2020-12-16 0.3198 0.3302 0.3135 0.3176 5.21万 -0.69%
2020-12-15 0.3269 0.3342 0.3162 0.32 4.66万 -2.11%
2020-12-14 0.319 0.3386 0.3154 0.3302 5.74万 3.51%
2020-12-13 0.3195 0.3313 0.313 0.319 4.83万 -0.16%
2020-12-12 0.3342 0.3426 0.3148 0.3195 5.71万 -4.4%
2020-12-11 0.3568 0.367 0.3342 0.3342 5.14万 -6.33%
2020-12-10 0.3615 0.3704 0.3425 0.3568 5.06万 -1.3%
2020-12-09 0.3549 0.3934 0.3494 0.3615 5.94万 1.86%
2020-12-08 0.3671 0.3709 0.3374 0.3549 4.79万 -3.32%
2020-12-07 0.3803 0.3839 0.3637 0.3671 4.63万 -3.47%
2020-12-06 0.3686 0.3849 0.3599 0.3823 6.64万 3.72%
2020-12-05 0.3829 0.3892 0.3628 0.3685 9.14万 -3.76%
2020-12-04 0.3838 0.3873 0.3745 0.3829 11.17万 -0.23%
2020-12-03 0.3724 0.3851 0.3651 0.3838 10.31万 3.06%
2020-12-02 0.3731 0.6914 0.3594 0.3723 13.33万 -0.21%
2020-12-01 0.3813 0.3832 0.364 0.3731 7.12万 -2.15%
2020-11-30 0.3683 0.3837 0.3625 0.3813 4.67万 3.53%
2020-11-29 0.3717 0.3811 0.3514 0.3683 4.69万 -0.91%
2020-11-28 0.364 0.4092 0.3623 0.3717 11.86万 2.12%
2020-11-27 0.3786 0.3875 0.3595 0.364 6.46万 -3.86%
2020-11-26 0.3961 0.4001 0.3693 0.3786 7.42万 -4.42%
2020-11-25 0.383 0.583 0.3612 0.3961 15.43万 3.42%
2020-11-24 0.373 0.4249 0.358 0.383 10.47万 2.68%
2020-11-23 0.3791 0.5075 0.3514 0.373 12.4万 -1.61%
2020-11-22 0.394 0.398 0.3616 0.3791 12.72万 -3.78%
2020-11-21 0.3704 0.4247 0.3567 0.3947 13.89万 6.56%
2020-11-20 0.3516 0.3707 0.3501 0.3704 16.91万 5.35%
2020-11-19 0.404 0.4048 0.348 0.3516 15.38万 -12.97%
2020-11-18 0.38 0.4609 0.3797 0.404 21.98万 6.32%
2020-11-17 0.3776 0.4597 0.3617 0.38 28.36万 0.64%
2020-11-16 0.332 0.3776 0.3297 0.3776 22.3万 13.73%
2020-11-15 0.3171 0.364 0.2925 0.3313 8.98万 4.48%
2020-11-14 0.3571 0.3654 0.2945 0.3171 7.5万 -11.2%
2020-11-13 0.3474 0.3674 0.3441 0.3571 7.55万 2.79%
2020-11-12 0.34748299 0.35047675 0.33880046 0.34740904 4.54万 -0.02%
2020-11-11 0.34410911 0.3501257 0.329689 0.34660816 6.98万 0.73%
2020-11-10 0.34556285 0.34775004 0.341425 0.34414412 6.71万 -0.41%
2020-11-09 0.34464625 0.43752008 0.33266543 0.34294976 7.14万 -0.49%
2020-11-08 0.33726064 0.35789258 0.33448114 0.34953809 6.34万 3.64%
2020-11-07 0.32261272 0.33703846 0.32261272 0.33540712 6.34万 3.97%
2020-11-06 0.32560077 0.3270857 0.31968479 0.3262788 6.83万 0.21%
2020-11-05 0.32572693 0.32993966 0.32128544 0.32212865 6.75万 -1.1%
2020-11-04 0.33417312 0.4424661 0.3220185 0.32387129 6.36万 -3.08%
2020-11-03 0.3332528 0.33656994 0.33023765 0.33446823 6.72万 0.36%
2020-11-02 0.34527094 0.346105 0.3263678 0.33066084 7.05万 -4.23%
2020-11-01 0.35328334 0.36183734 0.3332545 0.34376605 7.9万 -2.69%
2020-10-31 0.40070731 0.40711623 0.32475526 0.35135823 9.11万 -12.32%
2020-10-30 0.40577508 0.41033664 0.40075625 0.40076375 8.45万 -1.24%
2020-10-29 0.41388936 0.42053456 0.40178191 0.4057963 8.3万 -1.96%
2020-10-28 0.4209266 0.4217492 0.41274708 0.41382734 15.16万 -1.69%
2020-10-27 0.40940662 0.48390872 0.404356 0.4204386 15.83万 2.69%
2020-10-26 0.4243656 0.42886852 0.40939322 0.41013172 7.53万 -3.35%
2020-10-25 0.44833682 0.45152692 0.4224671 0.42332096 15.18万 -5.58%
2020-10-24 0.49272344 0.52803222 0.44677998 0.45089243 9.3万 -8.49%
2020-10-23 0.5122536 0.53974915 0.45756004 0.49352016 11.72万 -3.66%
2020-10-22 0.49476116 0.56213028 0.42804775 0.51382222 11.43万 3.85%
2020-10-21 0.55051245 0.61224613 0.4289161 0.4927959 9.15万 -10.48%
2020-10-20 0.45523904 0.55286543 0.45319116 0.54863475 10.48万 20.52%
2020-10-19 0.45238347 0.5880602 0.43974133 0.45620584 8.39万 0.84%
2020-10-18 0.41333697 0.4873079 0.40988525 0.46967076 11.01万 13.63%
2020-10-17 0.42087368 0.44198767 0.4119486 0.41694065 10.51万 -0.93%
2020-10-16 0.43899188 0.44669464 0.40894857 0.42579609 9.54万 -3.01%
2020-10-15 0.44717568 0.46380444 0.42204146 0.42876332 9.39万 -4.12%
2020-10-14 0.43629701 0.44632226 0.43223505 0.44430765 9.5万 1.84%
2020-10-13 0.44126866 0.44198531 0.41749476 0.43297943 9.19万 -1.88%
2020-10-12 0.42402668 0.44512065 0.4179805 0.44243989 11.54万 4.34%
2020-10-11 0.42563404 0.44185184 0.41397402 0.43135766 15.93万 1.34%
2020-10-10 0.46713098 0.48212528 0.4108748 0.42506571 17.44万 -9.01%
2020-10-09 0.47650304 0.49083396 0.46287774 0.47769198 18.35万 0.25%
2020-10-08 0.48204001 0.54495618 0.47244101 0.47732282 14.24万 -0.98%
2020-10-07 0.57455645 0.58153627 0.48085624 0.49175935 12.36万 -14.41%
2020-10-06 0.551975 0.582856 0.48979087 0.57539989 11.79万 4.24%
2020-10-05 0.5609745 0.84545426 0.4779144 0.55112895 10.47万 -1.76%
2020-10-04 0.56485937 0.57381373 0.52281563 0.56097458 11.18万 -0.69%
2020-10-03 0.5776606 0.58777747 0.53431534 0.56892775 12.38万 -1.51%
2020-10-02 0.54919942 0.5833191 0.50736544 0.58020482 11.86万 5.65%
2020-10-01 0.54665621 0.5544582 0.48868776 0.48868776 9.88万 -10.6%
2020-09-30 0.54558977 0.55956508 0.54050411 0.55101132 11.1万 0.99%
2020-09-29 0.55782624 0.56261 0.54557015 0.55344021 11.31万 -0.79%
2020-09-28 0.56745472 0.56969367 0.53710587 0.55784905 11.94万 -1.69%
2020-09-27 0.52483154 0.60571669 0.52483154 0.56765895 13.47万 8.16%
2020-09-26 0.48822293 0.5333963 0.4762382 0.52572144 11.23万 7.68%
2020-09-25 0.48310975 0.51829824 0.4727313 0.48049415 10.03万 -0.54%
2020-09-24 0.48922045 0.50724497 0.46589885 0.48392593 10.38万 -1.08%
2020-09-23 0.4803624 0.52813584 0.4633408 0.48772332 11.16万 1.53%
2020-09-22 0.49701772 0.5485036 0.47280464 0.4820806 10.78万 -3.01%
2020-09-21 0.49556581 0.52526094 0.48061533 0.49701775 10.59万 0.29%
2020-09-20 0.43808917 0.50461106 0.42032006 0.50461106 11.39万 15.18%
2020-09-19 0.44890323 0.51366121 0.43145924 0.43695504 14.45万 -2.66%
2020-09-18 0.53757861 0.56974448 0.42582114 0.45554883 17.41万 -15.26%
2020-09-17 0.64115524 0.74349629 0.52830862 0.5380219 22.07万 -16.09%
2020-09-16 0.71651153 0.75500514 0.56610839 0.64361803 26.12万 -10.17%
2020-09-15 0.69683238 0.75558928 0.68602549 0.71333707 29.29万 2.37%
2020-09-14 0.71624412 0.76369547 0.67759733 0.69260594 27.35万 -3.3%
2020-09-13 0.7260028 0.7983761 0.6932084 0.7179611 28.2万 -1.11%
2020-09-12 0.6642967 0.8336787 0.65678432 0.7190486 29.83万 8.24%
2020-09-11 0.73211205 0.80717968 0.66412887 0.66984693 26.47万 -8.5%
2020-09-10 0.74714934 0.80994655 0.6416922 0.7044773 28.52万 -5.71%
2020-09-09 0.73847263 0.81448119 0.71916696 0.73224436 30.76万 -0.84%
2020-09-08 0.84576748 0.86833787 0.7183731 0.76680098 33.54万 -9.34%
2020-09-07 0.84070256 0.86732105 0.75104962 0.84689653 29.41万 0.74%
2020-09-06 0.972857 1.0704248 0.75114555 0.84157148 28.06万 -13.49%
2020-09-05 1.08639137 1.16111651 0.95791424 0.98117112 34.29万 -9.69%
2020-09-04 1.30060832 1.3879039 1.06524507 1.07260619 46.75万 -17.53%
2020-09-03 1.5669812 1.57290092 1.23374365 1.3299457 57.72万 -15.13%
2020-09-02 1.7354886 1.78005894 1.47330242 1.5512928 54.64万 -10.61%
2020-09-01 1.6833 1.81109777 1.60071976 1.8017431 48.9万 7.04%
2020-08-31 1.67719169 1.74697391 1.5518901 1.6864 22.33万 0.55%
2020-08-30 1.6157 1.7376891 1.5284 1.67639577 15.92万 3.76%
2020-08-29 1.35987242 1.74847515 1.28578724 1.6157 79.86万 18.81%
2020-08-28 1.31036995 1.45667653 1.2701 1.3604723 14.07万 3.82%
2020-08-27 1.3430797 1.39735312 1.1993 1.31017005 24.95万 -2.45%
2020-08-26 1.54956 1.58047619 1.26786778 1.34397808 22.56万 -13.27%
2020-08-25 1.6342 1.7701 1.50276748 1.54956 26.5万 -5.18%
2020-08-24 1.21549392 1.6818 1.17822195 1.6383 34.38万 34.78%
2020-08-23 1.36364476 1.37754198 1.065045 1.21579056 21.18万 -10.84%
2020-08-22 1.5013 1.54040596 1.32292771 1.36364476 21.51万 -9.17%
2020-08-21 1.48472306 1.57780444 1.45832834 1.4993 12.85万 0.98%
2020-08-20 1.6397621 1.7597201 1.42893422 1.48472306 27.12万 -9.45%
2020-08-19 1.70338934 1.890575 1.60045785 1.64465335 22.6万 -3.45%
2020-08-18 1.61817388 1.71835762 1.5428 1.70338848 32万 5.27%
2020-08-17 1.62755478 1.69638702 1.60041255 1.618466 19.09万 -0.56%
2020-08-16 1.72283987 1.78410656 1.6023276 1.62611577 28.47万 -5.61%
2020-08-15 1.8835203 1.93323904 1.6656786 1.7260155 110.41万 -8.36%
2020-08-14 1.85287026 2.29983515 1.70715935 1.8894316 81.82万 1.97%
2020-08-13 1.70377504 1.9855072 1.565838 1.85162213 57.52万 8.68%
2020-08-12 2.24614272 2.26067039 1.66849114 1.69234936 57.37万 -24.66%
2020-08-11 2.4917746 2.67282964 1.90989296 2.24608848 73.75万 -9.86%
2020-08-10 1.94792562 2.6666455 1.94582704 2.471041 89.11万 26.85%
2020-08-09 1.57205386 1.97812374 1.50873886 1.95562899 49万 24.4%
2020-08-08 1.41966265 1.685263 1.36934625 1.57196538 26.25万 10.73%
2020-08-07 1.45945561 1.60103304 1.38755498 1.40963911 14.48万 -3.41%
2020-08-06 1.56124135 1.624 1.44233268 1.47169042 11.72万 -5.74%
2020-08-05 1.5888574 1.69784286 1.505199 1.56122175 35.01万 -1.74%
2020-08-04 1.46077508 1.71379849 1.42565028 1.59052464 38.13万 8.88%
2020-08-03 1.25740382 1.49365 1.15056912 1.46755202 53.46万 16.71%
2020-08-02 1.05823226 1.25769082 1.05356928 1.25664037 29.56万 18.75%
2020-08-01 1.02136744 1.09694086 1.01081892 1.05707103 19.42万 3.5%
2020-07-31 1.04952986 1.11691212 1.00100277 1.0158622 27.95万 -3.21%
2020-07-30 1.06380799 1.1034873 0.99953 1.04907256 20.14万 -1.39%
2020-07-29 1.02229804 1.13383488 0.9661701 1.07457547 22.34万 5.11%
2020-07-28 0.944021 1.19340726 0.9308733 1.02179472 51.64万 8.24%
2020-07-27 0.98088905 1.03017388 0.92645777 0.94393048 23.78万 -3.77%
2020-07-26 1.00352027 1.03834416 0.95897144 0.98002407 25.18万 -2.34%
2020-07-25 1.0851 1.1199 0.97838685 1.00349003 25.56万 -7.52%
2020-07-24 1.0302 1.1876 1.0042 1.0851 34.25万 5.33%
2020-07-23 0.9878 1.1175 0.9562 1.0302 39.97万 4.29%
2020-07-22 1.0938 1.097 0.9344 0.9851 47.3万 -9.94%
2020-07-21 1.1068 1.155 1.0493 1.0984 53.02万 -0.76%
2020-07-20 1.1444 1.2885 1.07 1.1082 73.45万 -3.16%
2020-07-19 1.1857 1.2618 1.0023 1.1492 77.81万 -3.08%
2020-07-18 0 1.3995 0.866 1.188 346.36万 --

回顶部