Meter Governance mapped by Meter.io Historical Data

EMTRG Page 20
Download
Date Close Price change Market cap Trading volume
Jul 19, 2022 $ 2.71
+5.61%
$ 8.12 million $ 21,927
Jul 18, 2022 $ 2.56
+12.22%
$ 7.69 million $ 88,354
Jul 17, 2022 $ 2.28
-3.53%
$ 6.85 million $ 25,333
Jul 16, 2022 $ 2.37
+11.32%
$ 7.1 million $ 96,172
Jul 15, 2022 $ 2.13
+3.84%
$ 6.38 million $ 51,717
Jul 14, 2022 $ 2.05
+6.48%
$ 6.14 million $ 11,797
Jul 13, 2022 $ 1.92
+1.79%
$ 5.77 million $ 71,963
Jul 12, 2022 $ 1.89
-3.40%
$ 5.67 million $ 18,577
Jul 11, 2022 $ 1.96
-6.71%
$ 5.87 million $ 18,084
Jul 10, 2022 $ 2.1
-2.55%
$ 6.29 million $ 5,457
Jul 9, 2022 $ 2.14
-3.80%
$ 6.43 million $ 6,201
Jul 8, 2022 $ 2.23
-1.97%
$ 6.68 million $ 45,580
Jul 7, 2022 $ 2.27
+7.91%
$ 6.82 million $ 35,615
Jul 6, 2022 $ 2.11
+7.90%
$ 6.33 million $ 6,479
Jul 5, 2022 $ 1.96
-4.82%
$ 5.87 million $ 4,170
Jul 4, 2022 $ 2.05
+4.50%
$ 6.15 million $ 24,369
Jul 3, 2022 $ 1.96
+9.66%
$ 5.89 million $ 1,616
Jul 2, 2022 $ 1.79
-1.29%
$ 5.37 million $ 2,641
Jul 1, 2022 $ 1.82
-1.29%
$ 5.46 million $ 2,795
Jun 30, 2022 $ 1.84
-3.25%
$ 5.53 million $ 4,384
Jun 29, 2022 $ 1.91
-7.82%
$ 5.72 million $ 6,187
Jun 28, 2022 $ 2.07
-14.00%
$ 6.2 million $ 27,374
Jun 27, 2022 $ 2.4
+0.66%
$ 7.21 million $ 4,237
Jun 26, 2022 $ 2.39
+2.09%
$ 7.17 million $ 15,289
Jun 25, 2022 $ 2.35
+0.25%
$ 7.05 million $ 3,195
Jun 24, 2022 $ 2.35
+15.57%
$ 7.04 million $ 11,004
Jun 23, 2022 $ 2.03
+10.97%
$ 6.08 million $ 15,710
Jun 22, 2022 $ 1.83
-8.16%
$ 5.48 million $ 6,581
Jun 21, 2022 $ 1.99
+3.75%
$ 5.97 million $ 8,576
Jun 20, 2022 $ 1.92
-3.98%
$ 5.75 million $ 26,731
Jun 19, 2022 $ 2
-2.37%
$ 5.99 million $ 53,763
Jun 18, 2022 $ 2.05
+6.72%
$ 6.14 million $ 11,853
Jun 17, 2022 $ 1.92
+5.54%
$ 5.76 million $ 4,784
Jun 16, 2022 $ 1.82
-13.06%
$ 5.46 million $ 9,623
Jun 15, 2022 $ 2.09
+25.22%
$ 6.27 million $ 25,901
Jun 14, 2022 $ 1.67
+20.42%
$ 5.01 million $ 19,406
Jun 13, 2022 $ 1.39
+5.08%
$ 4.16 million $ 51,862
Jun 12, 2022 $ 1.32
+0.82%
$ 3.95 million $ 10,211
Jun 11, 2022 $ 1.31
-9.81%
$ 3.92 million $ 23,341
Jun 10, 2022 $ 1.45
-15.02%
$ 4.34 million $ 8,905
Jun 9, 2022 $ 1.7
+17.66%
$ 5.11 million $ 11,927
Jun 8, 2022 $ 1.45
-15.61%
$ 4.34 million $ 4
Jun 7, 2022 $ 1.71
+0.45%
$ 5.14 million $ 2,369
Jun 6, 2022 $ 1.71
+3.63%
$ 5.12 million $ 9,253
Jun 5, 2022 $ 1.65
+1.23%
$ 4.94 million $ 508
Jun 4, 2022 $ 1.63
+0.43%
$ 4.88 million $ 1,221
Jun 3, 2022 $ 1.62
-3.86%
$ 4.86 million $ 83
Jun 2, 2022 $ 1.69
+3.62%
$ 5.06 million $ 2,585
Jun 1, 2022 $ 1.63
-17.14%
$ 4.88 million $ 39,204
May 31, 2022 $ 1.96
-9.25%
$ 5.89 million $ 56,396