Meter Governance mapped by Meter.io Historical Data

EMTRG
Download
Date Close Price change Market cap Trading volume
Apr 20 $ 0.0213
+6.86%
$ -- $ 87
Apr 13 $ 0.0211
+0.26%
$ -- $ 11
Apr 6 $ 0.0221
+4.70%
$ 62,291 $ 682
Mar 30 $ 0.0228
+4.13%
$ 68,310 $ 232
Mar 23 $ 0.0219
-6.02%
$ -- $ 528
Mar 16 $ 0.023
-15.46%
$ 68,850 $ 119
Mar 9 $ 0.0294
+32.43%
$ 88,318 $ 2,385
Oct 6 $ 0.0926
-6.55%
$ -- $ 1,166
Jul 28 $ 0.883
+727.02%
$ -- $ 7,343
Jul 21 $ 0.098
+0.21%
$ 318,951 $ 727
Jul 14 $ 0.0975
+27.54%
$ 292,668 $ 1,878
Jul 7 $ 0.0759
-6.46%
$ 229,028 $ 763
Mar 31 $ 0.0874
+13.39%
$ -- $ 46
Mar 24 $ 0.0895
-1.40%
$ -- $ 184
Mar 17 $ 0.113
-8.73%
$ -- $ 336
Mar 10 $ 0.079
-5.79%
$ -- $ 596
Mar 3 $ 0.104
-20.27%
$ -- $ 177
Feb 24 $ 0.102
-38.69%
$ -- $ 1,160
Feb 17 $ 0.136
-37.21%
$ 492,001 $ 2,649
Feb 10 $ 0.139
+26.40%
$ 473,744 $ 1,372
Feb 3 $ 0.119
-63.14%
$ 328,557 $ 7,541
Jan 27 $ 0.28
+13.76%
$ 840,870 $ 46,342
Jan 20 $ 0.245
-33.65%
$ 734,874 $ 58,434
Jan 13 $ 0.402
-9.72%
$ 1.3 million $ 7,683
Jan 6 $ 0.44
-9.55%
$ 1.27 million $ 4,352
Dec 30 $ 0.594
+24.43%
$ 1.46 million $ 20,853
Dec 23 $ 0.469
-19.26%
$ 1.42 million $ 24,488
Dec 16 $ 0.595
-12.24%
$ 1.75 million $ 36,833
Dec 9 $ 0.688
-4.21%
$ 2.03 million $ 52,021
Dec 2 $ 0.759
+40.40%
$ 2.16 million $ 58,024
Nov 25 $ 0.537
+60.05%
$ 1.61 million $ 14,454
Nov 18 $ 0.341
-10.04%
$ 1.01 million $ 9,955
Nov 11 $ 0.376
-24.75%
$ 1.14 million $ 17,059
Nov 4 $ 0.498
+105.62%
$ 1.5 million $ 34,877
Oct 28 $ 0.242
-1.46%
$ 726,442 $ 5,914
Oct 21 $ 0.283
-29.90%
$ 740,372 $ 12,510
Oct 14 $ 0.401
-28.79%
$ 1.2 million $ 13,364
Oct 7 $ 0.422
-17.63%
$ 1.7 million $ 6,896
Sep 30 $ 0.518
+7.90%
$ 1.47 million $ 19,353
Aug 26 $ 0.565
-3.94%
$ -- $ 4,359
Aug 19 $ 0.52
+0.00%
$ -- $ 4,798
Aug 5 $ 0.515
-0.61%
$ -- $ 2,496
Jul 29 $ 0.604
-9.58%
$ -- $ 24,785
Jul 15 $ 0.8
+1.85%
$ -- $ 5,276
Jul 1 $ 0.815
-9.47%
$ 2.45 million $ 27,677
Jun 24 $ 1.72
+1.12%
$ -- $ 15,325
Jun 17 $ 1.74
-3.54%
$ 5.1 million $ 23,778
Jun 10 $ 1.77
-3.77%
$ 5.4 million $ 24,777
Jun 3 $ 1.19
-36.86%
$ 5.52 million $ 21,353
May 27 $ 1.88
-3.76%
$ 5.64 million $ 30,041
Download