Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Meter Governance mapped by Meter.io Historical Data

EMTRG Page 24
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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
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