Meter Governance mapped by Meter.io Historical Data

EMTRG Page 17
Download
Date Close Price change Market cap Trading volume
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
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