Meter Governance mapped by Meter.io Historical Data

EMTRG Page 2
Download
Date Close Price change Market cap Trading volume
Apr 8, 2026 $ 0.0237
+12.14%
$ 71,136 $ 286
Apr 7, 2026 $ 0.0213
+0.00%
$ 63,910 $ 1
Apr 6, 2026 $ 0.0211
+0.00%
$ -- $ 58
Apr 5, 2026 $ 0.0228
+8.89%
$ 68,310 $ 43
Apr 4, 2026 $ 0.0201
-7.64%
$ -- $ 133
Apr 2, 2026 $ 0.0202
-1.60%
$ -- $ 6
Mar 31, 2026 $ 0.0208
+0.00%
$ -- $ 32
Mar 30, 2026 $ 0.021
-4.19%
$ 62,854 $ 18
Mar 29, 2026 $ 0.0219
-4.33%
$ -- $ 144
Mar 28, 2026 $ 0.0231
+0.32%
$ -- $ 124
Mar 26, 2026 $ 0.0227
-0.48%
$ -- $ 5
Mar 24, 2026 $ 0.0228
-2.04%
$ 68,391 $ 254
Mar 22, 2026 $ 0.023
-0.50%
$ 68,850 $ 24
Mar 21, 2026 $ 0.0231
+0.00%
$ 69,396 $ 0
Mar 18, 2026 $ 0.0242
-5.51%
$ 72,513 $ 26
Mar 17, 2026 $ 0.0255
-0.52%
$ -- $ 69
Mar 16, 2026 $ 0.0273
+0.57%
$ -- $ 0
Mar 15, 2026 $ 0.0294
-17.13%
$ 88,318 $ 1,750
Mar 14, 2026 $ 0.0257
+18.88%
$ 77,220 $ 621
Mar 13, 2026 $ 0.0218
+0.00%
$ -- $ 12
Mar 12, 2026 $ 0.0222
+0.00%
$ -- $ 2
Oct 7, 2025 $ 0.0926
-6.55%
$ 277,830 $ 1,166
Aug 3, 2025 $ 0.883
-12.08%
$ -- $ 4,483
Aug 2, 2025 $ 0.672
+490.72%
$ 2 million $ 1,857
Aug 1, 2025 $ 0.171
+108.77%
$ 342,076 $ 94
Jul 31, 2025 $ 0.0817
-19.40%
$ 245,221 $ 186
Jul 30, 2025 $ 0.0963
+6.97%
$ 288,856 $ 228
Jul 29, 2025 $ 0.0905
+0.67%
$ 271,410 $ 269
Jul 28, 2025 $ 0.0911
-14.67%
$ 273,236 $ 226
Jul 27, 2025 $ 0.106
+7.44%
$ 318,951 $ 17
Jul 26, 2025 $ 0.098
-2.52%
$ 294,030 $ 8
Jul 25, 2025 $ 0.101
-1.70%
$ 302,309 $ 13
Jul 24, 2025 $ 0.103
-3.26%
$ 307,666 $ 19
Jul 23, 2025 $ 0.106
-3.38%
$ 317,163 $ 60
Jul 22, 2025 $ 0.11
+11.62%
$ 329,034 $ 345
Jul 21, 2025 $ 0.0982
+0.39%
$ 294,566 $ 283
Jul 20, 2025 $ 0.0976
+0.17%
$ 292,668 $ 37
Jul 19, 2025 $ 0.0975
+2.73%
$ 292,406 $ 71
Jul 18, 2025 $ 0.0947
+17.63%
$ 284,190 $ 72
Jul 17, 2025 $ 0.08
-6.56%
$ 239,994 $ 510
Jul 16, 2025 $ 0.0857
+8.37%
$ 257,086 $ 756
Jul 15, 2025 $ 0.0792
+4.43%
$ 237,749 $ 440
Jul 14, 2025 $ 0.076
-0.54%
$ 228,015 $ 29
Jul 13, 2025 $ 0.0763
+0.60%
$ 229,028 $ 1
Jul 12, 2025 $ 0.0759
+2.06%
$ 227,806 $ 239
Jul 11, 2025 $ 0.0743
-1.25%
$ 223,044 $ 210
Jul 10, 2025 $ 0.0779
-10.97%
$ 233,002 $ 31
Jul 9, 2025 $ 0.0876
+3.98%
$ 262,858 $ 16
Jul 8, 2025 $ 0.0842
+2.48%
$ 252,572 $ 224
Jul 7, 2025 $ 0.0821
+1.17%
$ 246,392 $ 43