Meter Governance mapped by Meter.io Historical Data

EMTRG Page 16
Download
Date Close Price change Market cap Trading volume
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
Jan 23, 2023 $ 2.72
-9.75%
$ 8.17 million $ 18,597
Jan 22, 2023 $ 3.01
+5.46%
$ 9.03 million $ 19,753
Jan 21, 2023 $ 2.86
+8.16%
$ 8.57 million $ 101,383
Jan 20, 2023 $ 2.64
+4.93%
$ 7.91 million $ 18,442
Jan 19, 2023 $ 2.5
-2.90%
$ 7.5 million $ 17,749
Jan 18, 2023 $ 2.58
+1.07%
$ 7.75 million $ 17,181
Jan 17, 2023 $ 2.57
-1.73%
$ 7.7 million $ 17,523
Jan 16, 2023 $ 2.59
-10.38%
$ 7.78 million $ 18,985
Jan 15, 2023 $ 2.89
+1.28%
$ 8.67 million $ 19,942
Jan 14, 2023 $ 2.86
+19.18%
$ 8.57 million $ 18,841
Jan 13, 2023 $ 2.41
+11.47%
$ 7.23 million $ 53,036
Jan 12, 2023 $ 2.13
-3.42%
$ 6.39 million $ 15,666
Jan 11, 2023 $ 2.22
-3.92%
$ 6.66 million $ 15,758
Jan 10, 2023 $ 2.31
+5.97%
$ 6.94 million $ 40,061
Jan 9, 2023 $ 2.19
+6.85%
$ 6.57 million $ 51,945
Jan 8, 2023 $ 2.03
+1.49%
$ 6.1 million $ 14,956
Jan 7, 2023 $ 2
+13.22%
$ 6.01 million $ 15,302
Jan 6, 2023 $ 1.79
-7.10%
$ 5.37 million $ 15,294
Jan 5, 2023 $ 1.92
-1.59%
$ 5.77 million $ 14,873
Jan 4, 2023 $ 1.95
-4.79%
$ 5.86 million $ 15,233
Jan 3, 2023 $ 2.04
+10.47%
$ 6.13 million $ 15,046
Jan 2, 2023 $ 1.86
+5.51%
$ 5.59 million $ 14,297
Jan 1, 2023 $ 1.77
+1.06%
$ 5.32 million $ 14,000
Dec 31, 2022 $ 1.76
-4.70%
$ 5.27 million $ 15,018
Dec 30, 2022 $ 1.85
-0.70%
$ 5.54 million $ 14,496
Dec 29, 2022 $ 1.85
+13.04%
$ 5.56 million $ 49,608
Dec 28, 2022 $ 1.64
-11.68%
$ 4.92 million $ 14,377
Dec 27, 2022 $ 1.86
+1.85%
$ 5.57 million $ 14,167
Dec 26, 2022 $ 1.82
-12.50%
$ 5.46 million $ 13,469
Dec 25, 2022 $ 2.08
-0.82%
$ 6.24 million $ 14,668
Dec 24, 2022 $ 2.1
+2.32%
$ 6.29 million $ 14,943
Dec 23, 2022 $ 1.88
-3.49%
$ 5.64 million $ 14,637
Dec 22, 2022 $ 1.95
+2.24%
$ 5.85 million $ 3,906
Dec 21, 2022 $ 1.91
-3.80%
$ 5.72 million $ 15,216
Dec 20, 2022 $ 1.98
+5.37%
$ 5.93 million $ 15,489
Dec 19, 2022 $ 1.89
-5.85%
$ 5.66 million $ 13,863
Dec 18, 2022 $ 2.01
+6.51%
$ 6.02 million $ 13,605
Dec 17, 2022 $ 1.88
-1.63%
$ 5.65 million $ 24,062