Meter Governance mapped by Meter.io Historical Data

EMTRG
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.0208
-6.53%
$ -- $ 3,081
Oct 2025 $ 0.0926
-6.55%
$ -- $ 1,166
Aug 2025 $ 0.883
+979.97%
$ -- $ 6,433
Jul 2025 $ 0.0963
+18.61%
$ 245,221 $ 4,146
Apr 2025 $ 0.0874
+13.39%
$ -- $ 46
Mar 2025 $ 0.0895
-31.55%
$ -- $ 1,293
Feb 2025 $ 0.102
-83.06%
$ -- $ 33,961
Jan 2025 $ 0.408
-13.57%
$ 1.41 million $ 118,221
Dec 2024 $ 0.472
-11.96%
$ 1.42 million $ 213,904
Nov 2024 $ 0.534
+109.60%
$ 1.6 million $ 79,299
Oct 2024 $ 0.259
-45.93%
$ 765,824 $ 58,504
Aug 2024 $ 0.565
-14.18%
$ -- $ 19,348
Jul 2024 $ 0.663
-26.37%
$ -- $ 55,728
Jun 2024 $ 1.72
-8.09%
$ -- $ 105,936
May 2024 $ 1.87
+24.78%
$ 5.61 million $ 206,282
Apr 2024 $ 1.5
-23.96%
$ 4.51 million $ 909,117
Mar 2024 $ 1.97
-23.85%
$ 5.92 million $ 2.62 million
Feb 2024 $ 2.59
+0.13%
$ 7.78 million $ 1.81 million
Jan 2024 $ 2.59
-49.89%
$ 7.78 million $ 2.9 million
Dec 2023 $ 5.18
+154.50%
$ 15.53 million $ 1.75 million
Nov 2023 $ 2.04
+12.69%
$ 6.11 million $ 764,930
Oct 2023 $ 1.81
+17.03%
$ 5.42 million $ 614,032
Sep 2023 $ 1.55
-6.29%
$ 4.64 million $ 575,066
Aug 2023 $ 1.65
-18.91%
$ 4.95 million $ 905,828
Jul 2023 $ 2.02
-9.00%
$ 6.06 million $ 657,164
Jun 2023 $ 2.22
-3.85%
$ 6.66 million $ 594,628
May 2023 $ 2.33
-6.93%
$ 7 million $ 752,414
Apr 2023 $ 2.51
-18.68%
$ 7.53 million $ 1.52 million
Mar 2023 $ 3.08
+12.08%
$ 9.25 million $ 894,087
Feb 2023 $ 2.74
+9.08%
$ 8.21 million $ 1.03 million
Jan 2023 $ 2.5
+42.56%
$ 7.51 million $ 757,788
Dec 2022 $ 1.76
-19.41%
$ 5.27 million $ 629,143
Nov 2022 $ 2.18
-44.92%
$ 6.55 million $ 633,468
Oct 2022 $ 3.93
+16.67%
$ 11.8 million $ 507,179
Sep 2022 $ 3.36
+15.04%
$ 10.07 million $ 1.06 million
Aug 2022 $ 2.92
-12.54%
$ 8.76 million $ 1.25 million
Jul 2022 $ 3.34
+81.05%
$ 10.02 million $ 8.45 million
Jun 2022 $ 1.84
-6.01%
$ 5.53 million $ 416,070
May 2022 $ 1.96
-45.46%
$ 5.89 million $ 996,429
Apr 2022 $ 3.6
+36.13%
$ 10.79 million $ 2.21 million
Mar 2022 $ 2.64
+82.02%
$ 7.93 million $ 965,711
Feb 2022 $ 1.46
-57.68%
$ 4.38 million $ 808,490
Jan 2022 $ 3.44
-31.66%
$ 10.33 million $ 1.91 million
Dec 2021 $ 5.05
-47.66%
$ 15.14 million $ 2.72 million
Nov 2021 $ 9.66
+63.84%
$ 28.99 million $ 5.84 million
Oct 2021 $ 5.9
+59.73%
$ 17.69 million $ 3.34 million
Sep 2021 $ 3.69
+50.77%
$ 11.08 million $ 6.81 million
Aug 2021 $ 2.46
+16.29%
$ 7.38 million $ 30.1 million
Download