Meter Governance mapped by Meter.io Historical Data

EMTRG Page 17
Download
Date Close Price change Market cap Trading volume
Dec 16, 2022 $ 2.03
-11.67%
$ 6.09 million $ 30,368
Dec 15, 2022 $ 2.29
-2.31%
$ 6.88 million $ 15,550
Dec 14, 2022 $ 2.34
+7.77%
$ 7.02 million $ 51,550
Dec 13, 2022 $ 2.16
-5.95%
$ 6.49 million $ 15,946
Dec 12, 2022 $ 2.14
-8.46%
$ 6.42 million $ 15,020
Dec 11, 2022 $ 2.34
+0.75%
$ 7.03 million $ 13,191
Dec 10, 2022 $ 2.32
+6.04%
$ 6.97 million $ 13,910
Dec 9, 2022 $ 2.19
-6.56%
$ 6.57 million $ 15,181
Dec 8, 2022 $ 2.35
+15.54%
$ 7.04 million $ 15,126
Dec 7, 2022 $ 2.03
-17.02%
$ 6.08 million $ 14,600
Dec 6, 2022 $ 2.45
+7.34%
$ 7.36 million $ 15,605
Dec 5, 2022 $ 2.29
+3.38%
$ 6.86 million $ 15,469
Dec 4, 2022 $ 2.24
-10.83%
$ 6.73 million $ 49,530
Dec 3, 2022 $ 2.59
+4.41%
$ 7.76 million $ 66,669
Dec 2, 2022 $ 2.48
+10.32%
$ 7.43 million $ 15,074
Dec 1, 2022 $ 2.35
+7.91%
$ 7.06 million $ 14,829
Nov 30, 2022 $ 2.18
+1.99%
$ 6.55 million $ 16,573
Nov 29, 2022 $ 2.14
+2.14%
$ 6.42 million $ 14,245
Nov 28, 2022 $ 2.08
-11.25%
$ 6.25 million $ 12,998
Nov 27, 2022 $ 2.35
-0.68%
$ 7.04 million $ 14,534
Nov 26, 2022 $ 2.36
-0.94%
$ 7.08 million $ 14,018
Nov 25, 2022 $ 2.38
+11.68%
$ 7.14 million $ 56,870
Nov 24, 2022 $ 2.14
+0.65%
$ 6.42 million $ 14,234
Nov 23, 2022 $ 2.12
-2.76%
$ 6.35 million $ 13,723
Nov 22, 2022 $ 2.17
-3.45%
$ 6.51 million $ 13,152
Nov 21, 2022 $ 2.25
+3.39%
$ 6.74 million $ 12,981
Nov 20, 2022 $ 2.17
-6.33%
$ 6.51 million $ 14,143
Nov 19, 2022 $ 2.32
+1.91%
$ 6.97 million $ 13,514
Nov 18, 2022 $ 2.28
+2.19%
$ 6.84 million $ 15,013
Nov 17, 2022 $ 2.23
-8.16%
$ 6.69 million $ 14,279
Nov 16, 2022 $ 2.44
-10.03%
$ 7.31 million $ 13,819
Nov 15, 2022 $ 2.71
+6.21%
$ 8.12 million $ 14,559
Nov 14, 2022 $ 2.55
+10.56%
$ 7.64 million $ 15,379
Nov 13, 2022 $ 2.32
-1.41%
$ 6.96 million $ 14,542
Nov 12, 2022 $ 2.35
-1.68%
$ 7.06 million $ 131,826
Nov 11, 2022 $ 2.41
-19.00%
$ 7.22 million $ 14,918
Nov 10, 2022 $ 2.97
+21.01%
$ 8.92 million $ 14,980
Nov 9, 2022 $ 2.45
-29.40%
$ 7.34 million $ 23,284
Nov 8, 2022 $ 3.44
-2.60%
$ 10.33 million $ 16,834
Nov 7, 2022 $ 3.53
-5.94%
$ 10.6 million $ 18,664
Nov 6, 2022 $ 3.77
+6.03%
$ 11.31 million $ 19,497
Nov 5, 2022 $ 3.56
-5.32%
$ 10.67 million $ 19,337
Nov 4, 2022 $ 3.77
+7.59%
$ 11.32 million $ 19,059
Nov 3, 2022 $ 3.51
-8.17%
$ 10.52 million $ 18,542
Nov 2, 2022 $ 3.82
-3.81%
$ 11.47 million $ 18,664
Nov 1, 2022 $ 3.99
+0.73%
$ 11.98 million $ 19,284
Oct 31, 2022 $ 3.93
+6.34%
$ 11.8 million $ 19,558
Oct 30, 2022 $ 3.7
-2.87%
$ 11.1 million $ 19,703
Oct 29, 2022 $ 3.82
+0.04%
$ 11.47 million $ 19,100
Oct 28, 2022 $ 4.08
+3.52%
$ 12.25 million $ 17,720