Meter Governance mapped by Meter.io Historical Data

EMTRG Page 21
Download
Date Close Price change Market cap Trading volume
May 29, 2022 $ 1.98
+1.08%
$ 5.94 million $ 1,503
May 28, 2022 $ 1.96
+17.75%
$ 5.87 million $ 11,956
May 27, 2022 $ 1.66
-7.27%
$ 4.99 million $ 87,863
May 26, 2022 $ 1.79
-4.95%
$ 5.38 million $ 20,454
May 25, 2022 $ 1.89
-2.05%
$ 5.66 million $ 4,981
May 24, 2022 $ 1.93
-5.45%
$ 5.78 million $ 5,928
May 23, 2022 $ 2.04
+2.32%
$ 6.11 million $ 11,616
May 22, 2022 $ 1.99
+0.19%
$ 5.98 million $ 2,842
May 21, 2022 $ 1.99
+1.61%
$ 5.96 million $ 10,594
May 20, 2022 $ 1.95
-4.58%
$ 5.86 million $ 7,531
May 19, 2022 $ 2.05
+2.73%
$ 6.15 million $ 14,718
May 18, 2022 $ 2
-8.16%
$ 5.99 million $ 22,321
May 17, 2022 $ 2.18
+4.65%
$ 6.54 million $ 26,993
May 16, 2022 $ 2.08
-2.84%
$ 6.23 million $ 13,697
May 15, 2022 $ 2.14
+22.94%
$ 6.42 million $ 26,350
May 14, 2022 $ 1.75
-0.98%
$ 5.26 million $ 7,689
May 13, 2022 $ 1.77
+15.90%
$ 5.31 million $ 28,640
May 12, 2022 $ 1.53
-6.60%
$ 4.59 million $ 46,553
May 11, 2022 $ 1.65
-34.48%
$ 4.94 million $ 80,486
May 10, 2022 $ 2.5
+2.95%
$ 7.49 million $ 47,713
May 9, 2022 $ 2.43
-20.64%
$ 7.3 million $ 106,920
May 8, 2022 $ 3.07
-3.77%
$ 9.2 million $ 13,597
May 7, 2022 $ 3.19
+0.02%
$ 9.56 million $ 10,726
May 6, 2022 $ 3.19
-5.13%
$ 9.56 million $ 47,564
May 5, 2022 $ 3.35
-20.24%
$ 10.06 million $ 78,915
May 4, 2022 $ 4.21
+19.69%
$ 12.62 million $ 43,164
May 3, 2022 $ 3.51
+0.65%
$ 10.54 million $ 34,691
May 2, 2022 $ 3.49
-9.53%
$ 10.47 million $ 44,018
May 1, 2022 $ 3.86
+7.17%
$ 11.57 million $ 75,263
Apr 30, 2022 $ 3.6
-23.15%
$ 10.79 million $ 71,051
Apr 29, 2022 $ 4.68
-21.57%
$ 14.05 million $ 122,903
Apr 28, 2022 $ 5.96
+3.92%
$ 17.89 million $ 86,467
Apr 27, 2022 $ 5.74
+5.59%
$ 17.22 million $ 58,640
Apr 26, 2022 $ 5.44
-12.30%
$ 16.31 million $ 59,385
Apr 25, 2022 $ 6.2
+14.04%
$ 18.6 million $ 86,789
Apr 24, 2022 $ 5.44
-7.40%
$ 16.32 million $ 57,351
Apr 23, 2022 $ 5.87
+18.09%
$ 17.61 million $ 147,026
Apr 22, 2022 $ 4.97
+15.10%
$ 14.92 million $ 178,802
Apr 21, 2022 $ 4.32
-7.07%
$ 12.96 million $ 75,457
Apr 20, 2022 $ 4.65
-11.06%
$ 13.95 million $ 29,974
Apr 19, 2022 $ 5.22
+5.26%
$ 15.67 million $ 118,664
Apr 18, 2022 $ 4.96
+16.72%
$ 14.88 million $ 173,098
Apr 17, 2022 $ 4.25
+31.13%
$ 12.75 million $ 98,642
Apr 16, 2022 $ 3.24
-2.37%
$ 9.73 million $ 24,629
Apr 15, 2022 $ 3.32
-9.92%
$ 9.96 million $ 45,285
Apr 14, 2022 $ 3.69
+3.20%
$ 11.06 million $ 54,192
Apr 13, 2022 $ 3.57
+5.30%
$ 10.71 million $ 104,524
Apr 12, 2022 $ 3.39
+10.58%
$ 10.17 million $ 120,597
Apr 11, 2022 $ 3.07
+43.33%
$ 9.2 million $ 169,522
Apr 10, 2022 $ 2.14
-0.13%
$ 6.42 million $ 21,348