Meter Governance mapped by Meter.io Historical Data

EMTRG Page 16
Download
Date Close Price change Market cap Trading volume
Mar 14, 2023 $ 3.09
+9.15%
$ 9.26 million $ 20,211
Mar 13, 2023 $ 2.84
+8.62%
$ 8.53 million $ 20,026
Mar 12, 2023 $ 2.63
+1.35%
$ 7.9 million $ 18,884
Mar 11, 2023 $ 2.6
+1.65%
$ 7.8 million $ 17,588
Mar 10, 2023 $ 2.56
+11.70%
$ 7.68 million $ 51,551
Mar 9, 2023 $ 2.29
-2.19%
$ 6.86 million $ 16,772
Mar 8, 2023 $ 2.35
-10.77%
$ 7.06 million $ 17,476
Mar 7, 2023 $ 2.63
-4.29%
$ 7.88 million $ 18,154
Mar 6, 2023 $ 2.74
+0.60%
$ 8.21 million $ 19,181
Mar 5, 2023 $ 2.71
+1.25%
$ 8.13 million $ 34,358
Mar 4, 2023 $ 2.68
+0.24%
$ 8.03 million $ 18,763
Mar 3, 2023 $ 2.86
-4.41%
$ 8.59 million $ 17,890
Mar 2, 2023 $ 2.99
-0.37%
$ 8.98 million $ 20,290
Mar 1, 2023 $ 3.03
+10.01%
$ 9.08 million $ 20,502
Feb 28, 2023 $ 2.74
-11.95%
$ 8.21 million $ 19,028
Feb 27, 2023 $ 3.11
-2.24%
$ 9.33 million $ 18,375
Feb 26, 2023 $ 3.18
+3.04%
$ 9.53 million $ 18,202
Feb 25, 2023 $ 3.08
-0.22%
$ 9.25 million $ 17,669
Feb 24, 2023 $ 3.09
-6.77%
$ 9.28 million $ 16,438
Feb 23, 2023 $ 3.33
-1.43%
$ 10 million $ 19,471
Feb 22, 2023 $ 3.37
-4.67%
$ 10.12 million $ 76,195
Feb 21, 2023 $ 3.54
+7.55%
$ 10.62 million $ 86,848
Feb 20, 2023 $ 3.28
-6.55%
$ 9.84 million $ 21,401
Feb 19, 2023 $ 3.53
-8.36%
$ 10.59 million $ 19,939
Feb 18, 2023 $ 3.85
+8.24%
$ 11.55 million $ 16,868
Feb 17, 2023 $ 3.56
-9.01%
$ 10.69 million $ 19,347
Feb 16, 2023 $ 3.92
+7.63%
$ 11.76 million $ 66,836
Feb 15, 2023 $ 3.63
-3.62%
$ 10.89 million $ 62,785
Feb 14, 2023 $ 3.8
+6.65%
$ 11.39 million $ 68,880
Feb 13, 2023 $ 3.57
-3.11%
$ 10.7 million $ 71,206
Feb 12, 2023 $ 3.68
+1.83%
$ 11.05 million $ 16,839
Feb 11, 2023 $ 3.63
+1.02%
$ 10.89 million $ 17,223
Feb 10, 2023 $ 3.59
-2.39%
$ 10.76 million $ 17,018
Feb 9, 2023 $ 3.86
+8.67%
$ 11.57 million $ 68,972
Feb 8, 2023 $ 3.54
-13.42%
$ 10.62 million $ 55,054
Feb 7, 2023 $ 4.11
+20.04%
$ 12.33 million $ 46,621
Feb 6, 2023 $ 3.62
+47.90%
$ 10.85 million $ 38,382
Feb 5, 2023 $ 2.45
-15.25%
$ 7.34 million $ 18,935
Feb 4, 2023 $ 2.89
-4.33%
$ 8.66 million $ 20,349
Feb 3, 2023 $ 3.02
-1.50%
$ 9.06 million $ 42,019
Feb 2, 2023 $ 3.05
+12.33%
$ 9.14 million $ 50,773
Feb 1, 2023 $ 2.37
-5.34%
$ 7.12 million $ 17,890
Jan 31, 2023 $ 2.5
-3.22%
$ 7.51 million $ 20,510
Jan 30, 2023 $ 2.56
-9.27%
$ 7.68 million $ 60,291
Jan 29, 2023 $ 2.82
-9.32%
$ 8.45 million $ 19,429
Jan 28, 2023 $ 3.12
+3.31%
$ 9.37 million $ 18,978
Jan 27, 2023 $ 3.02
-2.22%
$ 9.06 million $ 19,608
Jan 26, 2023 $ 3.1
+6.23%
$ 9.29 million $ 18,190
Jan 25, 2023 $ 2.9
-2.63%
$ 8.7 million $ 18,563
Jan 24, 2023 $ 2.98
+9.19%
$ 8.95 million $ 18,352