Meter Governance mapped by Meter.io Historical Data

EMTRG Page 12
Download
Date Close Price change Market cap Trading volume
Sep 30, 2023 $ 1.55
-0.21%
$ 4.64 million $ 19,372
Sep 29, 2023 $ 1.53
+14.03%
$ 4.6 million $ 19,593
Sep 28, 2023 $ 1.34
-5.44%
$ 4.03 million $ 38,682
Sep 27, 2023 $ 1.52
-1.99%
$ 4.57 million $ 19,119
Sep 26, 2023 $ 1.54
+0.12%
$ 4.63 million $ 18,888
Sep 25, 2023 $ 1.54
-0.44%
$ 4.63 million $ 20,547
Sep 24, 2023 $ 1.55
+10.85%
$ 4.65 million $ 19,153
Sep 23, 2023 $ 1.4
-10.97%
$ 4.19 million $ 19,004
Sep 22, 2023 $ 1.57
-3.97%
$ 4.71 million $ 22,847
Sep 21, 2023 $ 1.64
+1.12%
$ 4.91 million $ 4,332
Sep 20, 2023 $ 1.62
+16.70%
$ 4.85 million $ 20,843
Sep 19, 2023 $ 1.39
-8.83%
$ 4.16 million $ 17,590
Sep 18, 2023 $ 1.43
-9.49%
$ 4.28 million $ 19,604
Sep 17, 2023 $ 1.57
+9.87%
$ 4.72 million $ 19,138
Sep 16, 2023 $ 1.59
+11.07%
$ 4.76 million $ 19,047
Sep 15, 2023 $ 1.43
-8.39%
$ 4.29 million $ 17,674
Sep 14, 2023 $ 1.41
-6.40%
$ 4.24 million $ 19,241
Sep 13, 2023 $ 1.51
+0.62%
$ 4.53 million $ 19,332
Sep 12, 2023 $ 1.5
-8.61%
$ 4.51 million $ 19,101
Sep 11, 2023 $ 1.63
+9.73%
$ 4.89 million $ 19,556
Sep 10, 2023 $ 1.48
-10.89%
$ 4.45 million $ 22,319
Sep 9, 2023 $ 1.66
+10.86%
$ 4.99 million $ 20,505
Sep 8, 2023 $ 1.5
-8.19%
$ 4.5 million $ 21,448
Sep 7, 2023 $ 1.63
-5.71%
$ 4.9 million $ 19,951
Sep 6, 2023 $ 1.73
+6.23%
$ 5.2 million $ 4,666
Sep 5, 2023 $ 1.63
+0.65%
$ 4.9 million $ 18,081
Sep 4, 2023 $ 1.62
+9.32%
$ 4.87 million $ 18,733
Sep 3, 2023 $ 1.48
-0.79%
$ 4.44 million $ 17,994
Sep 2, 2023 $ 1.49
-14.27%
$ 4.48 million $ 18,899
Sep 1, 2023 $ 1.74
+5.61%
$ 5.22 million $ 19,805
Aug 31, 2023 $ 1.65
-2.97%
$ 4.95 million $ 19,109
Aug 30, 2023 $ 1.7
-0.50%
$ 5.1 million $ 21,220
Aug 29, 2023 $ 1.54
-8.31%
$ 4.61 million $ 21,925
Aug 28, 2023 $ 1.49
-10.25%
$ 4.47 million $ 25,164
Aug 27, 2023 $ 1.66
+0.40%
$ 4.98 million $ 25,489
Aug 26, 2023 $ 1.66
+7.82%
$ 4.97 million $ 19,877
Aug 25, 2023 $ 1.53
-14.20%
$ 4.6 million $ 19,855
Aug 24, 2023 $ 1.79
+7.59%
$ 5.37 million $ 20,462
Aug 23, 2023 $ 1.67
-5.88%
$ 5.01 million $ 22,446
Aug 22, 2023 $ 1.77
+10.12%
$ 5.32 million $ 28,386
Aug 21, 2023 $ 1.77
-4.33%
$ 5.3 million $ 20,422
Aug 20, 2023 $ 1.84
+2.25%
$ 5.52 million $ 20,770
Aug 19, 2023 $ 1.65
-7.93%
$ 4.95 million $ 18,525
Aug 18, 2023 $ 1.79
+6.19%
$ 5.37 million $ 20,007
Aug 17, 2023 $ 1.69
-8.92%
$ 5.07 million $ 19,864
Aug 16, 2023 $ 1.86
+9.61%
$ 5.59 million $ 20,622
Aug 15, 2023 $ 1.83
-3.33%
$ 5.48 million $ 21,389
Aug 14, 2023 $ 1.89
+14.29%
$ 5.67 million $ 21,585
Aug 13, 2023 $ 1.65
-16.85%
$ 4.96 million $ 20,874
Aug 12, 2023 $ 1.97
+8.34%
$ 5.92 million $ 20,916