Meter Governance mapped by Meter.io Historical Data

EMTRG
Download
Date Close Price change Market cap Trading volume
Today $ 0.021
+0.00%
$ 63,137 $ 11
Yesterday $ 0.0201
-1.23%
$ 60,396 $ 48
Jun 2, 2026 $ 0.0212
-0.88%
$ 63,516 $ 18
Jun 1, 2026 $ 0.0217
+0.32%
$ 65,014 $ 19
May 31, 2026 $ 0.0218
-3.79%
$ -- $ 14
May 30, 2026 $ 0.0226
+1.85%
$ 67,817 $ 13
May 28, 2026 $ 0.0219
-0.20%
$ -- $ 3
May 26, 2026 $ 0.022
+0.00%
$ 66,037 $ 116
May 25, 2026 $ 0.0221
+0.08%
$ 66,360 $ 7
May 23, 2026 $ 0.0216
-1.12%
$ -- $ 124
May 22, 2026 $ 0.0218
-0.03%
$ 65,549 $ 71
May 21, 2026 $ 0.0212
-7.43%
$ -- $ 2
May 19, 2026 $ 0.0218
+0.00%
$ 65,473 $ 0
May 17, 2026 $ 0.0238
+0.00%
$ -- $ 1
May 16, 2026 $ 0.0238
+0.00%
$ -- $ 510
May 15, 2026 $ 0.0252
+21.13%
$ -- $ 1,201
May 14, 2026 $ 0.0197
+14.25%
$ -- $ 29
May 13, 2026 $ 0.0195
+0.00%
$ -- $ 3
May 12, 2026 $ 0.0183
+0.00%
$ -- $ 2
May 11, 2026 $ 0.018
-8.08%
$ 53,923 $ 1
May 10, 2026 $ 0.0172
+0.00%
$ 51,612 $ 1
May 6, 2026 $ 0.0194
-4.68%
$ -- $ 4
May 4, 2026 $ 0.0212
-3.59%
$ -- $ 20
Apr 28, 2026 $ 0.0221
+5.56%
$ 66,259 $ 33
Apr 27, 2026 $ 0.0206
+1.36%
$ -- $ 26
Apr 26, 2026 $ 0.0197
-7.34%
$ -- $ 69
Apr 25, 2026 $ 0.0213
+6.48%
$ 64,048 $ 44
Apr 22, 2026 $ 0.0197
-1.22%
$ 59,202 $ 43
Apr 19, 2026 $ 0.0198
+0.00%
$ -- $ 18
Apr 17, 2026 $ 0.0211
+0.00%
$ -- $ 3
Apr 16, 2026 $ 0.021
+0.00%
$ 63,097 $ 1
Apr 14, 2026 $ 0.021
+0.86%
$ -- $ 5
Apr 13, 2026 $ 0.0211
+0.00%
$ 63,237 $ 3
Apr 12, 2026 $ 0.0208
-5.34%
$ 62,291 $ 2
Apr 9, 2026 $ 0.0221
+4.89%
$ -- $ 338
Apr 8, 2026 $ 0.0237
+12.14%
$ 71,136 $ 286
Apr 7, 2026 $ 0.0213
+0.00%
$ 63,910 $ 1
Apr 6, 2026 $ 0.0211
+0.00%
$ -- $ 58
Apr 5, 2026 $ 0.0228
+8.89%
$ 68,310 $ 43
Apr 4, 2026 $ 0.0201
-7.64%
$ -- $ 133
Apr 2, 2026 $ 0.0202
-1.60%
$ -- $ 6
Mar 31, 2026 $ 0.0208
+0.00%
$ -- $ 32
Mar 30, 2026 $ 0.021
-4.19%
$ 62,854 $ 18
Mar 29, 2026 $ 0.0219
-4.33%
$ -- $ 144
Mar 28, 2026 $ 0.0231
+0.32%
$ -- $ 124
Mar 26, 2026 $ 0.0227
-0.48%
$ -- $ 5
Mar 24, 2026 $ 0.0228
-2.04%
$ 68,391 $ 254
Mar 22, 2026 $ 0.023
-0.50%
$ 68,850 $ 24
Mar 21, 2026 $ 0.0231
+0.00%
$ 69,396 $ 0
Mar 18, 2026 $ 0.0242
-5.51%
$ 72,513 $ 26
Download