Meter Governance mapped by Meter.io Historical Data

EMTRG Page 25
Download
Date Close Price change Market cap Trading volume
Nov 10, 2021 $ 8.23
-5.26%
$ 24.69 million $ 128,188
Nov 9, 2021 $ 8.68
-6.34%
$ 26.04 million $ 155,274
Nov 8, 2021 $ 9.26
+6.84%
$ 27.79 million $ 398,662
Nov 7, 2021 $ 8.66
+19.22%
$ 25.97 million $ 159,253
Nov 6, 2021 $ 7.26
+3.64%
$ 21.77 million $ 129,310
Nov 5, 2021 $ 7.02
-9.06%
$ 21.07 million $ 347,009
Nov 4, 2021 $ 7.72
-15.45%
$ 23.17 million $ 112,596
Nov 3, 2021 $ 9.14
-9.89%
$ 27.42 million $ 317,941
Nov 2, 2021 $ 10.14
+36.19%
$ 30.42 million $ 746,288
Nov 1, 2021 $ 7.46
+26.41%
$ 22.37 million $ 369,198
Oct 31, 2021 $ 5.9
-5.34%
$ 17.69 million $ 28,475
Oct 30, 2021 $ 6.22
+5.86%
$ 18.65 million $ 168,703
Oct 29, 2021 $ 5.86
+14.47%
$ 17.59 million $ 270,248
Oct 28, 2021 $ 5.11
+1.88%
$ 15.34 million $ 88,909
Oct 27, 2021 $ 5.03
-8.69%
$ 15.08 million $ 56,401
Oct 26, 2021 $ 5.51
+18.08%
$ 16.52 million $ 221,515
Oct 25, 2021 $ 4.66
+3.36%
$ 13.97 million $ 54,134
Oct 24, 2021 $ 4.49
+2.07%
$ 13.48 million $ 78,558
Oct 23, 2021 $ 4.4
+4.69%
$ 13.19 million $ 7,304
Oct 22, 2021 $ 4.2
+1.71%
$ 12.6 million $ 37,463
Oct 21, 2021 $ 4.25
-13.39%
$ 12.74 million $ 59,355
Oct 20, 2021 $ 4.91
+25.13%
$ 14.72 million $ 54,770
Oct 19, 2021 $ 3.92
+0.51%
$ 11.75 million $ 53,341
Oct 18, 2021 $ 3.89
-7.69%
$ 11.67 million $ 58,267
Oct 17, 2021 $ 4.21
-1.27%
$ 12.64 million $ 15,615
Oct 16, 2021 $ 4.29
-0.81%
$ 12.88 million $ 17,600
Oct 15, 2021 $ 4.33
-12.93%
$ 12.98 million $ 118,318
Oct 14, 2021 $ 4.97
+8.95%
$ 14.9 million $ 79,341
Oct 13, 2021 $ 4.55
+1.44%
$ 13.65 million $ 86,027
Oct 12, 2021 $ 4.48
-2.22%
$ 13.44 million $ 150,139
Oct 11, 2021 $ 4.58
-8.82%
$ 13.73 million $ 85,342
Oct 10, 2021 $ 5.03
-17.19%
$ 15.09 million $ 84,275
Oct 9, 2021 $ 6.09
+14.24%
$ 18.26 million $ 54,109
Oct 8, 2021 $ 5.33
+14.36%
$ 15.98 million $ 582,033
Oct 7, 2021 $ 4.66
+3.71%
$ 13.97 million $ 234,297
Oct 6, 2021 $ 4.5
-2.29%
$ 13.5 million $ 133,651
Oct 5, 2021 $ 4.61
-5.27%
$ 13.82 million $ 55,260
Oct 4, 2021 $ 4.86
+1.44%
$ 14.59 million $ 18,194
Oct 3, 2021 $ 4.8
-0.08%
$ 14.39 million $ 175,144
Oct 2, 2021 $ 4.79
+13.69%
$ 14.38 million $ 103,832
Oct 1, 2021 $ 4.21
+14.10%
$ 12.64 million $ 112,868
Sep 30, 2021 $ 3.69
-1.48%
$ 11.08 million $ 66,163
Sep 29, 2021 $ 3.75
-5.49%
$ 11.24 million $ 64,622
Sep 28, 2021 $ 3.96
-7.93%
$ 11.88 million $ 27,723
Sep 27, 2021 $ 4.32
-4.58%
$ 12.95 million $ 27,941
Sep 26, 2021 $ 4.53
-4.22%
$ 13.59 million $ 58,882
Sep 25, 2021 $ 4.87
+21.35%
$ 14.6 million $ 282,130
Sep 24, 2021 $ 4
-11.58%
$ 12.01 million $ 52,307
Sep 23, 2021 $ 4.79
+20.37%
$ 14.38 million $ 136,062
Sep 22, 2021 $ 3.98
+14.59%
$ 11.93 million $ 252,165