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 27
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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
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