Meter Governance mapped by Meter.io Historical Data

EMTRG Page 26
Download
Date Close Price change Market cap Trading volume
Sep 21, 2021 $ 3.47
-0.14%
$ 10.41 million $ 67,700
Sep 20, 2021 $ 3.48
-17.96%
$ 10.43 million $ 143,946
Sep 19, 2021 $ 4.23
-4.26%
$ 12.7 million $ 98,084
Sep 18, 2021 $ 4.42
-6.13%
$ 13.26 million $ 76,297
Sep 17, 2021 $ 4.71
-6.26%
$ 14.13 million $ 107,753
Sep 16, 2021 $ 5.03
+12.92%
$ 15.08 million $ 756,398
Sep 15, 2021 $ 4.44
+19.24%
$ 13.32 million $ 643,324
Sep 14, 2021 $ 3.72
+17.28%
$ 11.17 million $ 341,717
Sep 13, 2021 $ 3.18
-8.62%
$ 9.53 million $ 203,527
Sep 12, 2021 $ 3.48
-6.52%
$ 10.43 million $ 143,707
Sep 11, 2021 $ 3.72
+11.12%
$ 11.15 million $ 367,765
Sep 10, 2021 $ 3.34
-24.19%
$ 10.03 million $ 502,488
Sep 9, 2021 $ 4.41
+32.51%
$ 13.24 million $ 994,653
Sep 8, 2021 $ 3.33
+9.81%
$ 9.98 million $ 100,443
Sep 7, 2021 $ 3.03
-5.58%
$ 9.09 million $ 427,014
Sep 6, 2021 $ 3.21
+3.88%
$ 9.62 million $ 306,652
Sep 5, 2021 $ 3.09
+16.74%
$ 9.26 million $ 178,885
Sep 4, 2021 $ 2.64
+14.58%
$ 7.93 million $ 240,603
Sep 3, 2021 $ 2.31
-0.16%
$ 6.92 million $ 43,210
Sep 2, 2021 $ 2.31
-5.73%
$ 6.93 million $ 35,097
Sep 1, 2021 $ 2.44
-0.36%
$ 7.32 million $ 67,728
Aug 31, 2021 $ 2.46
+12.16%
$ 7.38 million $ 15,554
Aug 30, 2021 $ 2.19
+10.00%
$ 6.58 million $ 86,466
Aug 29, 2021 $ 1.98
-19.01%
$ 5.93 million $ 93,459
Aug 28, 2021 $ 2.44
+1.89%
$ 7.31 million $ 4,823
Aug 27, 2021 $ 2.35
+7.22%
$ 7.05 million $ 1.03 million
Aug 26, 2021 $ 2.19
-6.15%
$ 6.56 million $ 959,664
Aug 25, 2021 $ 2.27
+6.02%
$ 6.82 million $ 945,188
Aug 24, 2021 $ 2.13
-5.98%
$ 6.39 million $ 883,660
Aug 23, 2021 $ 2.27
+5.02%
$ 6.81 million $ 1.04 million
Aug 22, 2021 $ 2.16
-7.58%
$ 6.49 million $ 952,900
Aug 21, 2021 $ 2.35
+6.27%
$ 7.05 million $ 982,104
Aug 20, 2021 $ 2.2
-14.88%
$ 6.61 million $ 920,243
Aug 19, 2021 $ 2.6
+16.92%
$ 7.78 million $ 333,195
Aug 18, 2021 $ 2.23
-3.44%
$ 6.68 million $ 572,344
Aug 17, 2021 $ 2.29
+1.24%
$ 6.88 million $ 447,417
Aug 16, 2021 $ 2.28
-15.12%
$ 6.83 million $ 990,565
Aug 15, 2021 $ 2.67
-0.86%
$ 8.02 million $ 1.04 million
Aug 14, 2021 $ 2.71
+9.06%
$ 8.13 million $ 867,786
Aug 13, 2021 $ 2.5
+21.51%
$ 7.5 million $ 986,880
Aug 12, 2021 $ 2.07
-10.17%
$ 6.22 million $ 315,877
Aug 11, 2021 $ 2.33
+25.22%
$ 6.98 million $ 1.09 million
Aug 10, 2021 $ 1.88
+3.44%
$ 5.65 million $ 968,284
Aug 8, 2021 $ 1.62
-1.82%
$ 4.87 million $ 2.3 million
Aug 7, 2021 $ 1.68
+2.45%
$ 5.05 million $ 2.37 million
Aug 6, 2021 $ 1.62
-2.85%
$ 4.86 million $ 2.25 million
Aug 5, 2021 $ 1.64
+1.08%
$ 4.91 million $ 1.9 million
Aug 4, 2021 $ 1.84
-4.67%
$ 5.53 million $ 1.94 million
Aug 3, 2021 $ 1.94
-12.59%
$ 5.81 million $ 1.78 million
Aug 2, 2021 $ 2.21
+4.70%
$ -- $ 2.02 million
Download