Meter Governance mapped by Meter.io Historical Data

EMTRG Page 11
Download
Date Close Price change Market cap Trading volume
Nov 19, 2023 $ 2.49
-5.58%
$ 7.47 million $ 27,486
Nov 18, 2023 $ 2.64
-13.39%
$ 7.91 million $ 25,154
Nov 17, 2023 $ 3.04
+23.70%
$ 9.13 million $ 15,718
Nov 16, 2023 $ 2.46
+6.58%
$ 7.38 million $ 44,068
Nov 15, 2023 $ 2.31
+14.95%
$ 6.92 million $ 31,940
Nov 14, 2023 $ 2.01
-13.23%
$ 6.02 million $ 34,350
Nov 13, 2023 $ 2.32
-3.89%
$ 6.95 million $ 13,436
Nov 12, 2023 $ 2.41
+17.83%
$ 7.23 million $ 59,943
Nov 11, 2023 $ 2.05
+4.53%
$ 6.14 million $ 23,761
Nov 10, 2023 $ 1.96
-4.34%
$ 5.87 million $ 18,977
Nov 9, 2023 $ 2.05
+10.23%
$ 6.15 million $ 17,759
Nov 8, 2023 $ 1.86
+11.62%
$ 5.59 million $ 23,863
Nov 7, 2023 $ 1.67
-3.65%
$ 5.01 million $ 22,314
Nov 6, 2023 $ 1.73
+1.17%
$ 5.2 million $ 28,140
Nov 5, 2023 $ 1.71
+0.60%
$ 5.14 million $ 26,021
Nov 4, 2023 $ 1.7
-1.71%
$ 5.11 million $ 29,295
Nov 3, 2023 $ 1.74
-15.72%
$ 5.21 million $ 20,442
Nov 2, 2023 $ 2.06
+12.75%
$ 6.18 million $ 15,233
Nov 1, 2023 $ 1.83
+1.06%
$ 5.48 million $ 24,270
Oct 31, 2023 $ 1.81
-4.59%
$ 5.42 million $ 19,440
Oct 30, 2023 $ 1.9
+7.30%
$ 5.71 million $ 21,050
Oct 29, 2023 $ 1.77
-8.59%
$ 5.32 million $ 20,449
Oct 28, 2023 $ 1.93
-4.68%
$ 5.8 million $ 20,385
Oct 27, 2023 $ 2.03
+23.33%
$ 6.09 million $ 19,148
Oct 26, 2023 $ 1.65
-6.52%
$ 4.94 million $ 2,549
Oct 25, 2023 $ 1.76
+14.92%
$ 5.28 million $ 25,165
Oct 24, 2023 $ 1.53
-10.17%
$ 4.59 million $ 23,126
Oct 23, 2023 $ 1.7
+10.07%
$ 5.11 million $ 24,271
Oct 22, 2023 $ 1.55
+2.93%
$ 4.64 million $ 18,462
Oct 21, 2023 $ 1.5
-3.44%
$ 4.5 million $ 18,204
Oct 20, 2023 $ 1.55
+10.74%
$ 4.65 million $ 18,979
Oct 19, 2023 $ 1.4
-5.66%
$ 4.2 million $ 18,716
Oct 18, 2023 $ 1.48
-1.53%
$ 4.45 million $ 18,031
Oct 17, 2023 $ 1.51
-0.76%
$ 4.52 million $ 19,098
Oct 16, 2023 $ 1.52
+5.26%
$ 4.55 million $ 30,394
Oct 15, 2023 $ 1.44
-0.51%
$ 4.33 million $ 30,491
Oct 14, 2023 $ 1.45
-1.55%
$ 4.35 million $ 16,493
Oct 13, 2023 $ 1.47
-1.48%
$ 4.42 million $ 18,529
Oct 12, 2023 $ 1.49
-4.27%
$ 4.48 million $ 17,421
Oct 11, 2023 $ 1.88
-0.12%
$ 5.64 million $ 7,674
Oct 10, 2023 $ 1.88
+21.78%
$ 5.65 million $ 7,689
Oct 9, 2023 $ 1.55
-9.05%
$ 4.64 million $ 24,475
Oct 8, 2023 $ 1.7
+8.76%
$ 5.1 million $ 34,954
Oct 7, 2023 $ 1.57
+5.41%
$ 4.7 million $ 19,472
Oct 6, 2023 $ 1.45
-13.97%
$ 4.36 million $ 17,978
Oct 5, 2023 $ 1.69
+6.30%
$ 5.06 million $ 16,712
Oct 4, 2023 $ 1.59
-3.26%
$ 4.77 million $ 20,788
Oct 3, 2023 $ 1.65
+18.74%
$ 4.95 million $ 32,061
Oct 2, 2023 $ 1.39
-19.50%
$ 4.17 million $ 14,189
Oct 1, 2023 $ 1.72
+11.71%
$ 5.17 million $ 17,642