Meter Governance mapped by Meter.io Historical Data

EMTRG Page 14
Download
Date Close Price change Market cap Trading volume
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
May 15, 2023 $ 2.44
+9.00%
$ 7.31 million $ 21,358
May 14, 2023 $ 2.24
+1.68%
$ 6.71 million $ 19,735
May 13, 2023 $ 2.2
+2.52%
$ 6.6 million $ 21,740
May 12, 2023 $ 2.15
-17.50%
$ 6.44 million $ 22,209
May 11, 2023 $ 2.61
+14.20%
$ 7.82 million $ 22,216
May 10, 2023 $ 2.28
-12.44%
$ 6.85 million $ 21,067
May 9, 2023 $ 2.63
+1.26%
$ 7.89 million $ 23,071
May 8, 2023 $ 2.62
-2.58%
$ 7.87 million $ 20,846
May 7, 2023 $ 2.72
+4.22%
$ 8.15 million $ 23,471
May 6, 2023 $ 2.68
-17.30%
$ 8.05 million $ 35,061
May 5, 2023 $ 3.25
+11.84%
$ 9.76 million $ 24,103
May 4, 2023 $ 2.92
+10.33%
$ 8.77 million $ 22,705