Meter Governance mapped by Meter.io Historical Data

EMTRG Page 24
Download
Date Close Price change Market cap Trading volume
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
Dec 19, 2021 $ 5.06
-3.14%
$ 15.18 million $ 31,150
Dec 18, 2021 $ 5.22
-0.89%
$ 15.66 million $ 61,090
Dec 17, 2021 $ 5.26
-5.07%
$ 15.78 million $ 26,690
Dec 16, 2021 $ 5.54
-2.55%
$ 16.62 million $ 17,098
Dec 15, 2021 $ 5.69
+7.08%
$ 17.06 million $ 68,064
Dec 14, 2021 $ 5.31
-9.67%
$ 15.93 million $ 72,998
Dec 13, 2021 $ 5.89
-8.93%
$ 17.66 million $ 1,724
Dec 12, 2021 $ 6.47
+1.66%
$ 19.4 million $ 38,067
Dec 11, 2021 $ 6.36
+9.78%
$ 19.08 million $ 47,270
Dec 10, 2021 $ 5.81
-4.65%
$ 17.42 million $ 11,055
Dec 9, 2021 $ 6.12
-13.20%
$ 18.35 million $ 32,777
Dec 8, 2021 $ 7.04
+18.62%
$ 21.13 million $ 246,172
Dec 7, 2021 $ 5.93
-1.74%
$ 17.8 million $ 4,181
Dec 6, 2021 $ 6.03
-12.91%
$ 18.08 million $ 150,309
Dec 5, 2021 $ 7.07
+0.31%
$ 21.22 million $ 12,520
Dec 4, 2021 $ 7.02
-13.07%
$ 21.07 million $ 35,952
Dec 3, 2021 $ 8.1
-7.62%
$ 24.3 million $ 62,431
Dec 2, 2021 $ 8.76
+1.84%
$ 26.29 million $ 71,367
Dec 1, 2021 $ 8.6
-10.78%
$ 25.81 million $ 114,040
Nov 30, 2021 $ 9.66
-0.98%
$ 28.99 million $ 68,188
Nov 29, 2021 $ 9.55
-0.34%
$ 28.66 million $ 159,438
Nov 28, 2021 $ 8.87
-8.65%
$ 26.61 million $ 211,666
Nov 27, 2021 $ 9.68
+0.82%
$ 29.04 million $ 34,105
Nov 26, 2021 $ 9.59
-12.23%
$ 28.76 million $ 236,660
Nov 25, 2021 $ 10.91
-2.70%
$ 32.74 million $ 37,412
Nov 24, 2021 $ 11.21
+0.19%
$ 33.62 million $ 93,607
Nov 23, 2021 $ 11.19
+9.10%
$ 33.56 million $ 377,042
Nov 22, 2021 $ 10.28
-2.39%
$ 30.85 million $ 135,858
Nov 21, 2021 $ 10.52
+21.97%
$ 31.57 million $ 284,320
Nov 20, 2021 $ 8.64
+14.28%
$ 25.91 million $ 84,536
Nov 19, 2021 $ 7.55
+13.30%
$ 22.64 million $ 87,513
Nov 18, 2021 $ 6.63
-14.65%
$ 19.9 million $ 248,431
Nov 17, 2021 $ 7.76
-2.21%
$ 23.29 million $ 13,870
Nov 16, 2021 $ 7.95
-1.87%
$ 23.84 million $ 212,105
Nov 15, 2021 $ 8.13
-8.57%
$ 24.38 million $ 165,018
Nov 14, 2021 $ 8.88
+0.07%
$ 26.64 million $ 271,714
Nov 13, 2021 $ 8.89
+10.14%
$ 26.66 million $ 101,736
Nov 12, 2021 $ 8.07
-6.65%
$ 24.2 million $ 100,265
Nov 11, 2021 $ 8.65
+5.16%
$ 25.95 million $ 49,787