Meter Governance mapped by Meter.io Historical Data

EMTRG Page 19
Download
Date Close Price change Market cap Trading volume
Oct 15, 2022 $ 3.38
-9.18%
$ 10.14 million $ 14,652
Oct 14, 2022 $ 3.74
-2.18%
$ 11.21 million $ 15,012
Oct 13, 2022 $ 3.83
+16.05%
$ 11.5 million $ 15,192
Oct 12, 2022 $ 3.29
-5.98%
$ 9.87 million $ 14,564
Oct 11, 2022 $ 3.5
-0.18%
$ 10.5 million $ 14,294
Oct 10, 2022 $ 3.51
-0.97%
$ 10.53 million $ 15,099
Oct 9, 2022 $ 3.55
-7.36%
$ 10.64 million $ 15,208
Oct 8, 2022 $ 3.85
+6.04%
$ 11.55 million $ 15,877
Oct 7, 2022 $ 3.63
+14.23%
$ 10.9 million $ 14,708
Oct 6, 2022 $ 3.16
-13.74%
$ 9.49 million $ 15,793
Oct 5, 2022 $ 3.65
+1.32%
$ 10.96 million $ 14,108
Oct 4, 2022 $ 3.6
+11.13%
$ 10.81 million $ 15,941
Oct 3, 2022 $ 3.25
+0.56%
$ 9.76 million $ 17,543
Oct 2, 2022 $ 3.24
+2.20%
$ 9.71 million $ 15,986
Oct 1, 2022 $ 3.15
-6.50%
$ 9.46 million $ 15,809
Sep 30, 2022 $ 3.36
-4.64%
$ 10.07 million $ 15,671
Sep 29, 2022 $ 3.53
-5.06%
$ 10.58 million $ 15,766
Sep 28, 2022 $ 3.71
+7.82%
$ 11.14 million $ 15,755
Sep 27, 2022 $ 3.44
-5.86%
$ 10.33 million $ 13,058
Sep 26, 2022 $ 3.64
+3.38%
$ 10.93 million $ 15,804
Sep 25, 2022 $ 3.55
-12.81%
$ 10.64 million $ 15,475
Sep 24, 2022 $ 4.08
-4.95%
$ 12.24 million $ 16,338
Sep 23, 2022 $ 4.28
+13.64%
$ 12.83 million $ 13,970
Sep 22, 2022 $ 3.78
+9.42%
$ 11.33 million $ 15,772
Sep 21, 2022 $ 3.45
-4.50%
$ -- $ 14,335
Sep 20, 2022 $ 3.62
-9.50%
$ 10.87 million $ 16,013
Sep 19, 2022 $ 4.02
-0.86%
$ 12.07 million $ 16,311
Sep 18, 2022 $ 4.05
-2.56%
$ 12.14 million $ 16,113
Sep 17, 2022 $ 4.16
+3.87%
$ 12.49 million $ 16,637
Sep 16, 2022 $ 4.02
-3.97%
$ 12.07 million $ 15,652
Sep 15, 2022 $ 4.17
+1.46%
$ 12.52 million $ 8,997
Sep 14, 2022 $ 4.11
+9.70%
$ 12.33 million $ 73,358
Sep 13, 2022 $ 3.74
-10.10%
$ 11.23 million $ 108,485
Sep 12, 2022 $ 4.16
-0.58%
$ 12.49 million $ 139,328
Sep 11, 2022 $ 4.2
+12.35%
$ 12.59 million $ 56,780
Sep 10, 2022 $ 3.74
+3.38%
$ 11.21 million $ 38,215
Sep 9, 2022 $ 3.62
+9.58%
$ 10.85 million $ 155,393
Sep 8, 2022 $ 3.18
-4.29%
$ 9.53 million $ 23,032
Sep 7, 2022 $ 3.3
+11.46%
$ 9.91 million $ 38,390
Sep 6, 2022 $ 2.96
-8.41%
$ 8.89 million $ 34,128
Sep 5, 2022 $ 3.24
+9.32%
$ 9.72 million $ 27,126
Sep 4, 2022 $ 2.97
+1.97%
$ 8.9 million $ 22,588
Sep 3, 2022 $ 2.91
-3.86%
$ 8.73 million $ 38,217
Sep 2, 2022 $ 3.03
+6.14%
$ 9.08 million $ 39,508
Sep 1, 2022 $ 2.85
-2.44%
$ 8.54 million $ 27,769
Aug 31, 2022 $ 2.92
-3.68%
$ 8.76 million $ 50,698
Aug 30, 2022 $ 3.03
+2.58%
$ 9.08 million $ 21,624
Aug 29, 2022 $ 2.95
+0.65%
$ 8.86 million $ 25,244
Aug 28, 2022 $ 2.93
-1.55%
$ 8.78 million $ 23,352
Aug 27, 2022 $ 2.98
+9.21%
$ 8.93 million $ 29,447