Meter Governance mapped by Meter.io Historical Data

EMTRG Page 15
Download
Date Close Price change Market cap Trading volume
May 3, 2023 $ 2.63
-12.90%
$ 7.89 million $ 21,489
May 2, 2023 $ 3.03
-2.95%
$ 9.08 million $ 20,718
May 1, 2023 $ 3.11
+24.10%
$ 9.34 million $ 53,571
Apr 30, 2023 $ 2.51
-29.49%
$ 7.53 million $ 571,634
Apr 29, 2023 $ 3.56
+1.00%
$ 10.67 million $ 65,983
Apr 28, 2023 $ 3.52
+8.27%
$ 10.56 million $ 23,113
Apr 27, 2023 $ 3.25
+1.80%
$ 9.75 million $ 51,982
Apr 26, 2023 $ 3.3
+1.73%
$ 9.9 million $ 68,632
Apr 25, 2023 $ 2.99
-8.93%
$ 8.98 million $ 20,869
Apr 24, 2023 $ 3.27
+10.20%
$ 9.8 million $ 20,363
Apr 23, 2023 $ 2.97
-5.22%
$ 8.91 million $ 116,826
Apr 22, 2023 $ 3.11
-1.05%
$ 9.32 million $ 21,533
Apr 21, 2023 $ 3.14
-7.90%
$ 9.42 million $ 20,789
Apr 20, 2023 $ 3.38
-17.86%
$ 10.15 million $ 21,441
Apr 19, 2023 $ 4.11
-5.50%
$ 12.34 million $ 25,026
Apr 18, 2023 $ 4.37
-1.91%
$ 13.11 million $ 26,285
Apr 17, 2023 $ 4.45
-1.05%
$ 13.36 million $ 83,098
Apr 16, 2023 $ 4.48
+40.79%
$ 13.45 million $ 24,559
Apr 15, 2023 $ 3.2
+2.56%
$ 9.59 million $ 23,867
Apr 14, 2023 $ 3.13
+6.12%
$ 9.38 million $ 24,936
Apr 13, 2023 $ 2.94
-3.18%
$ 8.83 million $ 23,612
Apr 12, 2023 $ 3.04
-0.52%
$ 9.13 million $ 22,391
Apr 11, 2023 $ 3.06
-11.71%
$ 9.18 million $ 22,586
Apr 10, 2023 $ 3.46
+4.90%
$ 10.38 million $ 22,773
Apr 9, 2023 $ 3.31
-1.85%
$ 9.93 million $ 18,975
Apr 8, 2023 $ 3.36
+3.89%
$ 10.09 million $ 21,761
Apr 7, 2023 $ 3.51
+6.80%
$ 10.53 million $ 22,664
Apr 6, 2023 $ 3.27
-12.09%
$ 9.81 million $ 20,650
Apr 5, 2023 $ 3.72
+11.11%
$ 11.16 million $ 47,592
Apr 4, 2023 $ 3.4
+11.54%
$ 10.21 million $ 22,565
Apr 3, 2023 $ 3.05
+1.14%
$ 9.14 million $ 23,528
Apr 2, 2023 $ 3.03
+2.10%
$ 9.1 million $ 20,541
Apr 1, 2023 $ 2.95
-4.26%
$ 8.86 million $ 21,618
Mar 31, 2023 $ 3.08
+1.62%
$ 9.25 million $ 22,203
Mar 30, 2023 $ 3.06
-0.30%
$ 9.18 million $ 20,084
Mar 29, 2023 $ 3.07
+11.91%
$ 9.22 million $ 21,679
Mar 28, 2023 $ 2.76
+4.75%
$ 8.29 million $ 21,340
Mar 27, 2023 $ 2.64
-14.04%
$ 7.92 million $ 136,726
Mar 26, 2023 $ 3.06
+0.18%
$ 9.18 million $ 59,223
Mar 25, 2023 $ 3.04
+1.22%
$ 9.12 million $ 20,807
Mar 24, 2023 $ 3.02
+3.61%
$ 9.07 million $ 20,219
Mar 23, 2023 $ 2.92
+7.84%
$ 8.77 million $ 22,033
Mar 22, 2023 $ 2.7
-3.22%
$ 8.11 million $ 21,193
Mar 21, 2023 $ 2.82
-3.28%
$ 8.46 million $ 22,176
Mar 20, 2023 $ 2.93
-9.62%
$ 8.8 million $ 20,038
Mar 19, 2023 $ 3.24
+11.51%
$ 9.73 million $ 53,374
Mar 18, 2023 $ 2.97
+2.32%
$ 8.9 million $ 20,020
Mar 17, 2023 $ 2.89
+13.37%
$ 8.67 million $ 62,493
Mar 16, 2023 $ 2.54
-13.70%
$ 7.61 million $ 20,611
Mar 15, 2023 $ 2.94
-4.75%
$ 8.81 million $ 18,219