Meter Governance mapped by Meter.io Historical Data

EMTRG Page 13
Download
Date Close Price change Market cap Trading volume
Aug 11, 2023 $ 1.82
+6.64%
$ 5.47 million $ 18,102
Aug 10, 2023 $ 1.71
+0.27%
$ 5.13 million $ 47,288
Aug 9, 2023 $ 1.71
+2.27%
$ 5.12 million $ 60,202
Aug 8, 2023 $ 1.67
-8.01%
$ 5.01 million $ 20,884
Aug 7, 2023 $ 1.81
-96.65%
$ 5.44 million $ 48,172
Aug 6, 2023 $ 54.15
+111.13%
$ 162.44 million $ 73,742
Aug 5, 2023 $ 25.63
+1,271.01%
$ 76.88 million $ 33,220
Aug 4, 2023 $ 1.87
+8.66%
$ 5.6 million $ 21,495
Aug 3, 2023 $ 1.72
+12.85%
$ 5.15 million $ 21,756
Aug 2, 2023 $ 1.44
-29.34%
$ 4.33 million $ 109,687
Aug 1, 2023 $ 1.85
-9.06%
$ 5.55 million $ 22,372
Jul 31, 2023 $ 2.02
+10.17%
$ 6.06 million $ 23,464
Jul 30, 2023 $ 1.84
-8.23%
$ 5.51 million $ 22,396
Jul 29, 2023 $ 1.82
+0.62%
$ 5.45 million $ 22,161
Jul 28, 2023 $ 1.78
-9.19%
$ 5.33 million $ 24,263
Jul 27, 2023 $ 1.96
+14.02%
$ 5.88 million $ 23,002
Jul 26, 2023 $ 1.72
-8.77%
$ 5.15 million $ 23,527
Jul 25, 2023 $ 1.88
+1.28%
$ 5.64 million $ 19,224
Jul 24, 2023 $ 1.83
-6.41%
$ 5.5 million $ 21,376
Jul 23, 2023 $ 1.96
+4.92%
$ 5.88 million $ 32,379
Jul 22, 2023 $ 1.86
+2.95%
$ 5.59 million $ 21,176
Jul 21, 2023 $ 1.88
-4.09%
$ 5.65 million $ 20,134
Jul 20, 2023 $ 1.74
-5.53%
$ 5.21 million $ 29,111
Jul 19, 2023 $ 1.84
-6.94%
$ 5.51 million $ 21,939
Jul 18, 2023 $ 1.97
-2.10%
$ 5.92 million $ 22,456
Jul 17, 2023 $ 1.84
-12.34%
$ 5.51 million $ 23,839
Jul 16, 2023 $ 2.07
+20.45%
$ 6.2 million $ 22,296
Jul 15, 2023 $ 1.72
-1.28%
$ 5.15 million $ 23,746
Jul 14, 2023 $ 1.96
+7.18%
$ 5.88 million $ 23,849
Jul 13, 2023 $ 1.83
-12.55%
$ 5.49 million $ 23,025
Jul 12, 2023 $ 2.08
-0.32%
$ 6.25 million $ 22,750
Jul 11, 2023 $ 1.75
+1.58%
$ 5.26 million $ 42,519
Jul 10, 2023 $ 1.73
-6.37%
$ 5.18 million $ 66,159
Jul 9, 2023 $ 1.84
-11.71%
$ 5.53 million $ 22,652
Jul 8, 2023 $ 2.09
+17.42%
$ 6.28 million $ 23,146
Jul 7, 2023 $ 1.78
-0.12%
$ 5.35 million $ 16,924
Jul 6, 2023 $ 1.79
-15.05%
$ 5.36 million $ 8
Jul 5, 2023 $ 2.11
+7.94%
$ 6.32 million $ 21
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