Meter Governance mapped by Meter.io Historical Data

EMTRG Page 10
Download
Date Close Price change Market cap Trading volume
Jan 7, 2024 $ 2.94
-8.42%
$ 8.83 million $ 37,499
Jan 6, 2024 $ 3.21
-5.33%
$ 9.64 million $ 32,227
Jan 5, 2024 $ 3.39
-11.19%
$ 10.18 million $ 33,314
Jan 4, 2024 $ 3.82
+13.65%
$ 11.46 million $ 126,991
Jan 3, 2024 $ 3.36
-14.21%
$ 10.09 million $ 157,857
Jan 2, 2024 $ 3.92
-3.73%
$ 11.76 million $ 66,329
Jan 1, 2024 $ 4.18
-19.27%
$ 12.53 million $ 290,487
Dec 31, 2023 $ 5.18
+35.65%
$ 15.53 million $ 122,571
Dec 30, 2023 $ 3.82
-34.79%
$ 11.45 million $ 46,009
Dec 29, 2023 $ 5.86
+72.15%
$ 17.57 million $ 13,790
Dec 28, 2023 $ 3.4
+13.33%
$ 10.2 million $ 176,215
Dec 27, 2023 $ 3
-12.19%
$ 9 million $ 67,073
Dec 26, 2023 $ 3.42
+37.34%
$ 10.26 million $ 107,167
Dec 25, 2023 $ 2.49
+11.15%
$ 7.47 million $ 91,287
Dec 24, 2023 $ 2.25
+0.47%
$ 6.76 million $ 30,254
Dec 23, 2023 $ 2.24
-1.13%
$ 6.73 million $ 37,320
Dec 22, 2023 $ 2.27
-37.59%
$ 6.81 million $ 50,820
Dec 21, 2023 $ 3.64
+75.23%
$ 10.91 million $ 10,921
Dec 20, 2023 $ 2.07
+1.70%
$ 6.22 million $ 116,582
Dec 19, 2023 $ 2.04
-4.39%
$ 6.12 million $ 36,337
Dec 18, 2023 $ 2.13
+1.97%
$ 6.4 million $ 33,487
Dec 17, 2023 $ 2.09
-3.73%
$ 6.28 million $ 48,374
Dec 16, 2023 $ 2.17
-0.97%
$ 6.52 million $ 47,961
Dec 15, 2023 $ 2.2
-0.99%
$ 6.59 million $ 40,052
Dec 14, 2023 $ 2.22
+11.43%
$ 6.65 million $ 69,833
Dec 13, 2023 $ 1.99
+0.27%
$ 5.97 million $ 42,754
Dec 12, 2023 $ 1.98
+2.82%
$ 5.95 million $ 35,891
Dec 11, 2023 $ 1.93
-4.22%
$ 5.78 million $ 37,619
Dec 10, 2023 $ 2.01
-0.03%
$ 6.04 million $ 35,250
Dec 9, 2023 $ 2.01
-5.30%
$ 6.04 million $ 88,796
Dec 8, 2023 $ 2.13
+1.78%
$ 6.38 million $ 38,366
Dec 7, 2023 $ 2.09
+7.60%
$ 6.27 million $ 84,058
Dec 6, 2023 $ 1.94
-6.88%
$ 5.82 million $ 43,458
Dec 5, 2023 $ 2.09
+7.46%
$ 6.26 million $ 52,671
Dec 4, 2023 $ 1.94
-10.00%
$ 5.82 million $ 72,359
Dec 3, 2023 $ 2.16
-0.22%
$ 6.47 million $ 25,341
Dec 2, 2023 $ 2.16
-6.69%
$ 6.48 million $ 27,338
Dec 1, 2023 $ 2.3
+12.98%
$ 6.9 million $ 24,344
Nov 30, 2023 $ 2.04
-5.90%
$ 6.11 million $ 19,879
Nov 29, 2023 $ 2.16
+3.25%
$ 6.49 million $ 4,196
Nov 28, 2023 $ 2.12
+6.66%
$ 6.35 million $ 27,184
Nov 27, 2023 $ 1.98
-3.05%
$ 5.95 million $ 28,838
Nov 26, 2023 $ 2.07
-0.75%
$ 6.2 million $ 23,994
Nov 25, 2023 $ 2.08
-11.42%
$ 6.24 million $ 31,525
Nov 24, 2023 $ 2.35
+20.33%
$ 7.05 million $ 18,190
Nov 23, 2023 $ 1.95
-11.94%
$ 5.86 million $ 34,035
Nov 22, 2023 $ 2.22
+3.75%
$ 6.65 million $ 25,620
Nov 21, 2023 $ 2.13
-17.07%
$ 6.39 million $ 24,095
Nov 20, 2023 $ 2.57
+2.89%
$ 7.71 million $ 25,203
Nov 19, 2023 $ 2.49
-5.58%
$ 7.47 million $ 27,486