Meter Governance mapped by Meter.io Historical Data

EMTRG Page 22
Download
Date Close Price change Market cap Trading volume
Apr 9, 2022 $ 2.14
+4.72%
$ 6.41 million $ 18,170
Apr 8, 2022 $ 2.04
-4.16%
$ 6.13 million $ 52,707
Apr 7, 2022 $ 2.13
+0.73%
$ 6.39 million $ 32,426
Apr 6, 2022 $ 2.12
-8.95%
$ 6.35 million $ 36,081
Apr 5, 2022 $ 2.33
-1.37%
$ 6.98 million $ 36,514
Apr 4, 2022 $ 2.36
-5.64%
$ 7.08 million $ 42,721
Apr 3, 2022 $ 2.49
+0.75%
$ 7.47 million $ 9,267
Apr 2, 2022 $ 2.47
+6.83%
$ 7.42 million $ 29,373
Apr 1, 2022 $ 2.32
-12.26%
$ 6.96 million $ 49,856
Mar 31, 2022 $ 2.64
+22.16%
$ 7.93 million $ 69,557
Mar 30, 2022 $ 2.17
-9.99%
$ 6.5 million $ 53,959
Mar 29, 2022 $ 2.41
+36.73%
$ 7.22 million $ 130,045
Mar 28, 2022 $ 1.76
+5.09%
$ 5.27 million $ 52,122
Mar 27, 2022 $ 1.67
+0.43%
$ 5 million $ 17,477
Mar 26, 2022 $ 1.66
-15.56%
$ 4.98 million $ 43,853
Mar 25, 2022 $ 1.96
+33.02%
$ 5.89 million $ 120,209
Mar 24, 2022 $ 1.48
+3.60%
$ 4.43 million $ 23,986
Mar 23, 2022 $ 1.43
+2.64%
$ 4.28 million $ 59,824
Mar 22, 2022 $ 1.39
+10.72%
$ 4.17 million $ 38,071
Mar 21, 2022 $ 1.23
+1.96%
$ 3.69 million $ 17,791
Mar 20, 2022 $ 1.21
-7.64%
$ 3.62 million $ 27,860
Mar 19, 2022 $ 1.31
+3.74%
$ 3.93 million $ 23,801
Mar 18, 2022 $ 1.26
+13.62%
$ 3.79 million $ 23,046
Mar 17, 2022 $ 1.12
-0.32%
$ 3.35 million $ 15,551
Mar 16, 2022 $ 1.12
+9.20%
$ 3.36 million $ 20,805
Mar 15, 2022 $ 1.03
-11.80%
$ 3.08 million $ 34,919
Mar 14, 2022 $ 1.16
+2.64%
$ 3.48 million $ 13,409
Mar 13, 2022 $ 1.14
-0.47%
$ 3.41 million $ 9,805
Mar 12, 2022 $ 1.15
-4.85%
$ 3.45 million $ 10,826
Mar 11, 2022 $ 1.21
-2.25%
$ 3.62 million $ 3,495
Mar 10, 2022 $ 1.23
-11.94%
$ 3.7 million $ 9,432
Mar 9, 2022 $ 1.4
-2.96%
$ 4.21 million $ 19,329
Mar 8, 2022 $ 1.45
+25.32%
$ 4.34 million $ 28,148
Mar 7, 2022 $ 1.16
-4.22%
$ 3.47 million $ 21,277
Mar 6, 2022 $ 1.2
-10.87%
$ 3.6 million $ 11,263
Mar 5, 2022 $ 1.34
+1.77%
$ 4.01 million $ 8,038
Mar 4, 2022 $ 1.31
-3.88%
$ 3.94 million $ 9,270
Mar 3, 2022 $ 1.37
-9.99%
$ 4.1 million $ 9,380
Mar 2, 2022 $ 1.53
-5.41%
$ 4.59 million $ 8,194
Mar 1, 2022 $ 1.62
+11.30%
$ 4.85 million $ 30,970
Feb 28, 2022 $ 1.46
+7.00%
$ 4.38 million $ 7,701
Feb 27, 2022 $ 1.37
-9.19%
$ 4.1 million $ 18,193
Feb 26, 2022 $ 1.51
+7.41%
$ 4.53 million $ 6,198
Feb 25, 2022 $ 1.4
+5.48%
$ 4.21 million $ 5,707
Feb 24, 2022 $ 1.33
-18.49%
$ 3.99 million $ 35,487
Feb 23, 2022 $ 1.63
-2.05%
$ 4.89 million $ 17,404
Feb 22, 2022 $ 1.66
+3.75%
$ 4.99 million $ 10,892
Feb 21, 2022 $ 1.6
-3.28%
$ 4.79 million $ 6,296
Feb 20, 2022 $ 1.65
-10.01%
$ 4.95 million $ 9,673
Feb 19, 2022 $ 1.84
+2.52%
$ 5.51 million $ 28,012