Meter Governance mapped by Meter.io Historical Data

EMTRG Page 24
Download
Date Close Price change Market cap Trading volume
Feb 7, 2022 $ 2.96
+16.36%
$ 8.89 million $ 34,977
Feb 6, 2022 $ 2.55
-0.89%
$ 7.64 million $ 79,305
Feb 5, 2022 $ 2.57
-14.37%
$ 7.71 million $ 28,884
Feb 4, 2022 $ 3
+7.52%
$ 9 million $ 50,994
Feb 3, 2022 $ 2.79
-5.35%
$ 8.38 million $ 11,358
Feb 2, 2022 $ 2.94
-10.03%
$ 8.82 million $ 28,460
Feb 1, 2022 $ 3.27
-5.16%
$ 9.81 million $ 50,682
Jan 31, 2022 $ 3.44
+1.85%
$ 10.33 million $ 29,048
Jan 30, 2022 $ 3.38
+3.66%
$ 10.14 million $ 97,501
Jan 29, 2022 $ 3.26
-10.40%
$ 9.79 million $ 71,070
Jan 28, 2022 $ 3.64
+7.35%
$ 10.93 million $ 75,110
Jan 27, 2022 $ 3.39
-10.35%
$ 10.18 million $ 111,469
Jan 26, 2022 $ 3.79
+22.10%
$ 11.36 million $ 129,481
Jan 25, 2022 $ 3.1
-4.69%
$ 9.31 million $ 45,911
Jan 24, 2022 $ 3.26
-3.56%
$ 9.77 million $ 15,685
Jan 23, 2022 $ 3.38
+15.93%
$ 10.13 million $ 191,901
Jan 22, 2022 $ 2.91
-23.65%
$ 8.74 million $ 204,002
Jan 21, 2022 $ 3.81
-20.31%
$ 11.43 million $ 48,618
Jan 20, 2022 $ 4.78
-4.26%
$ 14.34 million $ 40,207
Jan 19, 2022 $ 5
+12.59%
$ 15 million $ 34,490
Jan 18, 2022 $ 4.48
-5.08%
$ 13.44 million $ 5,811
Jan 17, 2022 $ 4.72
-1.39%
$ 14.16 million $ 23,751
Jan 16, 2022 $ 4.8
-2.22%
$ 14.41 million $ 15,862
Jan 15, 2022 $ 4.92
-9.66%
$ 14.77 million $ 25,295
Jan 14, 2022 $ 5.44
+2.74%
$ 16.33 million $ 18,908
Jan 13, 2022 $ 5.3
+2.33%
$ 15.9 million $ 86,690
Jan 12, 2022 $ 5.18
+6.06%
$ 15.54 million $ 83,762
Jan 11, 2022 $ 4.88
+13.66%
$ 14.65 million $ 137,175
Jan 10, 2022 $ 4.32
-1.71%
$ 12.97 million $ 8,706
Jan 9, 2022 $ 4.4
-2.12%
$ 13.19 million $ 36,818
Jan 8, 2022 $ 4.5
-5.34%
$ 13.49 million $ 8,590
Jan 7, 2022 $ 4.75
+1.49%
$ 14.24 million $ 75,594
Jan 6, 2022 $ 4.68
-1.92%
$ 14.04 million $ 117,239
Jan 5, 2022 $ 4.79
-10.70%
$ 14.38 million $ 11,989
Jan 4, 2022 $ 5.37
+5.89%
$ 16.1 million $ 47,015
Jan 3, 2022 $ 5.07
-3.98%
$ 15.2 million $ 15,353
Jan 2, 2022 $ 5.28
+7.44%
$ 15.83 million $ 88,532
Jan 1, 2022 $ 4.96
-1.52%
$ 14.88 million $ 10,716
Dec 31, 2021 $ 5.05
-9.35%
$ 15.14 million $ 23,625
Dec 30, 2021 $ 5.56
-2.67%
$ 16.68 million $ 25,755
Dec 29, 2021 $ 5.68
-7.97%
$ 17.05 million $ 7,555
Dec 28, 2021 $ 6.18
-3.58%
$ 18.54 million $ 111,820
Dec 27, 2021 $ 6.39
-10.65%
$ 19.18 million $ 35,177
Dec 26, 2021 $ 7.16
+7.36%
$ 21.47 million $ 58,951
Dec 25, 2021 $ 6.67
-4.06%
$ 20 million $ 168,179
Dec 24, 2021 $ 6.95
+7.66%
$ 20.84 million $ 87,551
Dec 23, 2021 $ 6.45
+37.92%
$ 19.35 million $ 979,919
Dec 22, 2021 $ 4.68
+7.75%
$ 14.05 million $ 33,442
Dec 21, 2021 $ 4.35
-1.92%
$ 13.04 million $ 14,427
Dec 20, 2021 $ 4.43
-13.00%
$ 13.29 million $ 65,358