Meter Governance mapped by Meter.io Historical Data

EMTRG Page 13
Download
Date Close Price change Market cap Trading volume
Jul 4, 2023 $ 2.18
+7.40%
$ 6.54 million $ 15
Jul 3, 2023 $ 2.27
+3.15%
$ 6.81 million $ 8
Jul 2, 2023 $ 2.2
+12.63%
$ 6.6 million $ 8
Jul 1, 2023 $ 1.96
-11.92%
$ 5.87 million $ 19,589
Jun 30, 2023 $ 2.22
-0.03%
$ 6.66 million $ 18
Jun 29, 2023 $ 2.02
+1.43%
$ 6.06 million $ 11
Jun 28, 2023 $ 1.99
-1.08%
$ 5.97 million $ 11
Jun 27, 2023 $ 2.01
+0.74%
$ 6.04 million $ 13
Jun 26, 2023 $ 2
-15.87%
$ 6 million $ 3,950
Jun 25, 2023 $ 2.37
+6.01%
$ 7.12 million $ 23,059
Jun 24, 2023 $ 2.22
-1.37%
$ 6.65 million $ 21,332
Jun 23, 2023 $ 2.13
-1.66%
$ 6.38 million $ 20,394
Jun 22, 2023 $ 2.27
-0.52%
$ -- $ 21,327
Jun 21, 2023 $ 2.34
+8.38%
$ 7.02 million $ 24,049
Jun 20, 2023 $ 2.15
+7.06%
$ 6.45 million $ 15,976
Jun 19, 2023 $ 2.01
-5.72%
$ 6.02 million $ 20,124
Jun 18, 2023 $ 2.14
+3.42%
$ 6.41 million $ 41,741
Jun 17, 2023 $ 2.09
+15.93%
$ 6.27 million $ 20,665
Jun 16, 2023 $ 1.77
+0.66%
$ 5.3 million $ 19,088
Jun 15, 2023 $ 1.74
+1.87%
$ 5.23 million $ 18,956
Jun 14, 2023 $ 1.72
-9.86%
$ 5.17 million $ 43,849
Jun 13, 2023 $ 1.74
+0.14%
$ 5.22 million $ 20,067
Jun 12, 2023 $ 1.88
+1.65%
$ 5.63 million $ 21,420
Jun 11, 2023 $ 1.84
-0.97%
$ 5.53 million $ 19,283
Jun 10, 2023 $ 1.84
-1.37%
$ 5.52 million $ 21,401
Jun 9, 2023 $ 2.07
+1.66%
$ 6.21 million $ 21,637
Jun 8, 2023 $ 2.03
-1.85%
$ 6.1 million $ 20,685
Jun 7, 2023 $ 2.1
-0.96%
$ 6.3 million $ 20,293
Jun 6, 2023 $ 2.12
+4.65%
$ 6.35 million $ 18,402
Jun 5, 2023 $ 2.02
-1.52%
$ 6.07 million $ 49,037
Jun 4, 2023 $ 2.08
-12.19%
$ 6.24 million $ 21,033
Jun 3, 2023 $ 2.36
+8.24%
$ 7.09 million $ 22,243
Jun 2, 2023 $ 2.3
-1.29%
$ 6.9 million $ 22,649
Jun 1, 2023 $ 2.33
+0.86%
$ 6.99 million $ 21,913
May 31, 2023 $ 2.33
+0.04%
$ 7 million $ 22,549
May 30, 2023 $ 1.99
-3.14%
$ 5.96 million $ 21,570
May 29, 2023 $ 2.04
-9.51%
$ 6.11 million $ 21,557
May 28, 2023 $ 2.23
+2.54%
$ 6.69 million $ 22,680
May 27, 2023 $ 2.19
-8.25%
$ 6.56 million $ 20,249
May 26, 2023 $ 2.37
+18.17%
$ 7.11 million $ 21,013
May 25, 2023 $ 1.99
+1.21%
$ 5.98 million $ 41,522
May 24, 2023 $ 1.97
-15.18%
$ 5.91 million $ 21,484
May 23, 2023 $ 2.36
+7.71%
$ 7.07 million $ 22,785
May 22, 2023 $ 2.19
-2.58%
$ 6.56 million $ 35,365
May 21, 2023 $ 2.24
+2.63%
$ 6.73 million $ 21,568
May 20, 2023 $ 2.18
-9.59%
$ 6.53 million $ 21,753
May 19, 2023 $ 2.38
+4.78%
$ 7.15 million $ 20,420
May 18, 2023 $ 2.27
-0.09%
$ 6.82 million $ 21,569
May 17, 2023 $ 2.29
+8.16%
$ 6.86 million $ 20,407
May 16, 2023 $ 2.19
+2.87%
$ 6.58 million $ 22,560