Meter Governance mapped by Meter.io Historical Data

EMTRG Page 3
Download
Date Close Price change Market cap Trading volume
Feb 1, 2025 $ 0.525
-12.87%
$ 1.57 million $ 8,132
Jan 31, 2025 $ 0.471
-19.34%
$ 1.41 million $ 9,388
Jan 30, 2025 $ 0.408
+56.16%
$ 1.22 million $ 6,432
Jan 29, 2025 $ 0.249
+3.70%
$ 747,950 $ 3,049
Jan 28, 2025 $ 0.239
-5.29%
$ 717,983 $ 4,086
Jan 27, 2025 $ 0.218
-11.46%
$ 654,462 $ 3,445
Jan 26, 2025 $ 0.245
-0.48%
$ 734,874 $ 9,552
Jan 25, 2025 $ 0.245
+26.53%
$ 735,834 $ 14,898
Jan 24, 2025 $ 0.194
-27.14%
$ 580,749 $ 17,347
Jan 23, 2025 $ 0.265
-40.05%
$ 795,396 $ 20,693
Jan 22, 2025 $ 0.442
-2.49%
$ 1.33 million $ 3,400
Jan 21, 2025 $ 0.454
+29.56%
$ 1.36 million $ 1,654
Jan 20, 2025 $ 0.348
-5.73%
$ 1.05 million $ 442
Jan 19, 2025 $ 0.432
+8.17%
$ 1.3 million $ 1,014
Jan 18, 2025 $ 0.402
+1.69%
$ 1.21 million $ 1,258
Jan 17, 2025 $ 0.396
+22.90%
$ 1.19 million $ 2,554
Jan 16, 2025 $ 0.326
-13.68%
$ 978,483 $ 506
Jan 15, 2025 $ 0.357
-13.16%
$ 1.07 million $ 976
Jan 14, 2025 $ 0.409
-2.47%
$ 1.23 million $ 1,031
Jan 13, 2025 $ 0.423
-5.17%
$ 1.27 million $ 1,358
Jan 12, 2025 $ 0.424
-2.96%
$ 1.27 million $ 609
Jan 11, 2025 $ 0.44
+5.35%
$ 1.32 million $ 1,277
Jan 10, 2025 $ 0.418
-2.99%
$ 1.25 million $ 972
Jan 9, 2025 $ 0.422
-5.96%
$ 1.27 million $ 25
Jan 8, 2025 $ 0.429
-1.32%
$ 1.29 million $ 868
Jan 7, 2025 $ 0.436
-9.54%
$ 1.31 million $ 759
Jan 6, 2025 $ 0.486
-0.04%
$ 1.46 million $ 451
Jan 5, 2025 $ 0.486
-24.53%
$ 1.46 million $ 2,044
Jan 4, 2025 $ 0.594
+16.22%
$ 1.78 million $ 2,505
Jan 3, 2025 $ 0.525
+6.88%
$ 1.58 million $ 297
Jan 2, 2025 $ 0.506
-7.76%
$ 1.52 million $ 6,272
Jan 1, 2025 $ 0.54
+14.33%
$ 1.62 million $ 8,448
Dec 31, 2024 $ 0.473
+0.35%
$ 1.42 million $ 818
Dec 30, 2024 $ 0.472
-1.24%
$ 1.41 million $ 2,513
Dec 29, 2024 $ 0.473
+1.02%
$ 1.42 million $ 15,214
Dec 28, 2024 $ 0.469
-1.10%
$ 1.41 million $ 3,791
Dec 27, 2024 $ 0.473
-5.42%
$ 1.42 million $ 956
Dec 26, 2024 $ 0.501
-1.00%
$ 1.5 million $ 3,830
Dec 25, 2024 $ 0.506
-8.20%
$ 1.52 million $ 8,190
Dec 24, 2024 $ 0.551
-6.86%
$ 1.65 million $ 4,998
Dec 23, 2024 $ 0.592
+2.03%
$ 1.78 million $ 2,723
Dec 22, 2024 $ 0.583
-2.19%
$ 1.75 million $ 1,209
Dec 21, 2024 $ 0.595
-3.08%
$ 1.79 million $ 1,979
Dec 20, 2024 $ 0.614
+3.45%
$ 1.84 million $ 6,708
Dec 19, 2024 $ 0.593
-14.56%
$ 1.78 million $ 9,195
Dec 18, 2024 $ 0.692
-5.70%
$ 2.08 million $ 3,846
Dec 17, 2024 $ 0.734
-0.25%
$ 2.2 million $ 6,835
Dec 16, 2024 $ 0.736
+8.52%
$ 2.21 million $ 8,269
Dec 15, 2024 $ 0.678
-1.38%
$ 2.03 million $ 16,454
Dec 14, 2024 $ 0.688
-2.76%
$ 2.06 million $ 1,813