Meter Governance mapped by Meter.io Historical Data

EMTRG Page 2
Download
Date Close Price change Market cap Trading volume
May 20 $ 1.86
+21.49%
$ 4.06 million $ 26,209
May 13 $ 1.55
+6.59%
$ 4 million $ 59,174
May 6 $ 1.44
+4.45%
$ 4.37 million $ 26,350
Apr 29 $ 1.38
-14.63%
$ 4.15 million $ 67,115
Apr 22 $ 1.37
+0.03%
$ 4.86 million $ 80,043
Apr 15 $ 1.37
-19.24%
$ 4.11 million $ 229,047
Apr 8 $ 1.62
-23.65%
$ 5.09 million $ 263,611
Apr 1 $ 1.97
-0.17%
$ 5.59 million $ 242,591
Mar 25 $ 1.97
-21.49%
$ 5.92 million $ 338,326
Mar 18 $ 2.38
-0.45%
$ 7.52 million $ 393,915
Mar 11 $ 2.36
-17.89%
$ 7.18 million $ 539,493
Mar 4 $ 2.63
+7.65%
$ 8.59 million $ 495,933
Feb 26 $ 2.14
-20.81%
$ 6.42 million $ 922,466
Feb 19 $ 2.7
-2.95%
$ 8.1 million $ 505,336
Feb 12 $ 2.8
+3.12%
$ 8.41 million $ 324,773
Feb 5 $ 2.85
+13.23%
$ 8.22 million $ 271,180
Jan 29 $ 2.52
-11.85%
$ 7.55 million $ 422,579
Jan 22 $ 570.86
+16,966.45%
$ 8.56 million $ 1.25 million
Jan 15 $ 2.96
-4.74%
$ 10.04 million $ 284,497
Jan 8 $ 3.13
+6.26%
$ 9.31 million $ 298,227
Jan 1 $ 3.21
-37.93%
$ 8.83 million $ 707,206
Dec 25 $ 3.82
+70.44%
$ 15.53 million $ 501,542
Dec 18 $ 2.24
+7.26%
$ 6.76 million $ 285,468
Dec 11 $ 2.17
+8.10%
$ 6.28 million $ 274,110
Dec 4 $ 2.01
-6.64%
$ 6.04 million $ 379,707
Nov 27 $ 2.16
+5.41%
$ 6.47 million $ 157,119
Nov 20 $ 2.08
-16.67%
$ 6.2 million $ 158,668
Nov 13 $ 2.64
+9.35%
$ 7.47 million $ 164,666
Nov 6 $ 2.05
+19.42%
$ 7.23 million $ 134,814
Oct 30 $ 1.71
-3.48%
$ 5.14 million $ 155,751
Oct 23 $ 1.77
+14.60%
$ 5.32 million $ 135,092
Oct 16 $ 1.55
+7.31%
$ 4.64 million $ 141,883
Oct 9 $ 1.45
-14.61%
$ 4.33 million $ 92,281
Oct 2 $ 1.7
-1.49%
$ 5.1 million $ 156,153
Sep 25 $ 1.72
+11.23%
$ 5.17 million $ 153,843
Sep 18 $ 1.4
-11.31%
$ 4.65 million $ 104,219
Sep 11 $ 1.59
+6.98%
$ 4.72 million $ 113,952
Sep 4 $ 1.66
+12.13%
$ 4.45 million $ 103,386
Aug 28 $ 1.48
-10.86%
$ 4.44 million $ 144,117
Aug 21 $ 1.66
-10.39%
$ 4.98 million $ 131,449
Aug 14 $ 1.65
-0.22%
$ 5.52 million $ 121,993
Aug 7 $ 1.97
-96.36%
$ 4.96 million $ 215,563
Jul 31 $ 54.15
+2,852.68%
$ 162.44 million $ 305,736
Jul 24 $ 1.84
-6.31%
$ 5.51 million $ 155,949
Jul 17 $ 1.96
-6.61%
$ 5.88 million $ 171,035
Jul 10 $ 2.07
+12.20%
$ 6.2 million $ 224,344
Jul 3 $ 1.84
-16.28%
$ 5.53 million $ 62,776
Jun 26 $ 2.2
-7.31%
$ 6.6 million $ 23,601
Jun 19 $ 2.22
+4.08%
$ 7.12 million $ 123,202
Jun 12 $ 2.09
+13.32%
$ 6.41 million $ 144,045