Meter Governance mapped by Meter.io Historical Data

EMTRG Page 19
Download
Date Close Price change Market cap Trading volume
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
Aug 26, 2022 $ 2.72
-15.36%
$ 8.16 million $ 42,050
Aug 25, 2022 $ 3.21
-1.37%
$ 9.64 million $ 39,643
Aug 24, 2022 $ 3.25
+5.50%
$ 9.75 million $ 39,286
Aug 23, 2022 $ 3.09
+3.83%
$ 9.28 million $ 42,436
Aug 22, 2022 $ 2.98
+3.34%
$ 8.93 million $ 22,224
Aug 21, 2022 $ 2.88
+11.49%
$ 8.65 million $ 46,594
Aug 20, 2022 $ 2.59
+0.61%
$ 7.78 million $ 49,653
Aug 19, 2022 $ 2.57
-24.28%
$ 7.71 million $ 120,226
Aug 18, 2022 $ 3.37
+0.97%
$ 10.11 million $ 22,608
Aug 17, 2022 $ 3.35
+1.51%
$ 10.05 million $ 29,338
Aug 16, 2022 $ 3.3
-3.63%
$ 9.9 million $ 46,874
Aug 15, 2022 $ 3.42
-7.21%
$ 10.26 million $ 41,402
Aug 14, 2022 $ 3.68
-2.25%
$ 11.05 million $ 31,230
Aug 13, 2022 $ 3.78
+2.37%
$ 11.35 million $ 36,676
Aug 12, 2022 $ 3.68
+4.74%
$ 11.03 million $ 31,364
Aug 11, 2022 $ 3.51
-7.70%
$ 10.52 million $ 46,821
Aug 10, 2022 $ 3.8
+7.62%
$ 11.4 million $ 53,957
Aug 9, 2022 $ 3.54
-5.74%
$ 10.63 million $ 101,575
Aug 8, 2022 $ 3.76
+3.56%
$ 11.28 million $ 42,292
Aug 7, 2022 $ 3.63
+7.23%
$ 10.89 million $ 77,737
Aug 6, 2022 $ 3.38
-0.71%
$ 10.15 million $ 15,212
Aug 5, 2022 $ 3.41
+10.20%
$ 10.22 million $ 26,868
Aug 4, 2022 $ 3.09
+0.49%
$ 9.27 million $ 23,314
Aug 3, 2022 $ 3.07
-2.45%
$ 9.22 million $ 35,689
Aug 2, 2022 $ 3.15
-1.07%
$ 9.44 million $ 19,209
Aug 1, 2022 $ 3.19
-4.40%
$ 9.57 million $ 13,709
Jul 31, 2022 $ 3.34
+1.94%
$ 10.02 million $ 21,043
Jul 30, 2022 $ 3.28
+1.45%
$ 9.83 million $ 33,721
Jul 29, 2022 $ 3.23
-2.33%
$ 9.69 million $ 47,673
Jul 28, 2022 $ 3.3
+12.42%
$ 9.91 million $ 3.87 million
Jul 27, 2022 $ 2.92
+1.34%
$ 8.77 million $ 816,933
Jul 26, 2022 $ 2.87
-1.83%
$ 8.62 million $ 451,146
Jul 25, 2022 $ 2.95
-6.43%
$ 8.84 million $ 2.28 million
Jul 24, 2022 $ 3.15
-3.67%
$ 9.45 million $ 57,337
Jul 23, 2022 $ 3.27
+3.52%
$ 9.81 million $ 55,039
Jul 22, 2022 $ 3.16
+16.85%
$ 9.48 million $ 137,197
Jul 21, 2022 $ 2.7
+10.83%
$ 8.11 million $ 22,403
Jul 20, 2022 $ 2.44
-9.92%
$ 7.32 million $ 122,625