Meter Governance mapped by Meter.io Historical Data

EMTRG Page 3
Download
Date Close Price change Market cap Trading volume
Apr 4, 2025 $ 0.0874
+13.04%
$ -- $ 8
Apr 3, 2025 $ 0.0768
-0.45%
$ -- $ 38
Mar 28, 2025 $ 0.0895
-4.95%
$ -- $ 11
Mar 27, 2025 $ 0.0877
-3.37%
$ -- $ 173
Mar 21, 2025 $ 0.113
-3.45%
$ -- $ 27
Mar 20, 2025 $ 0.122
-1.21%
$ -- $ 309
Mar 14, 2025 $ 0.079
-7.47%
$ -- $ 582
Mar 13, 2025 $ 0.0848
+1.14%
$ -- $ 14
Mar 7, 2025 $ 0.104
-10.57%
$ -- $ 55
Mar 6, 2025 $ 0.124
-5.18%
$ -- $ 122
Feb 28, 2025 $ 0.102
-1.94%
$ -- $ 76
Feb 27, 2025 $ 0.114
+2.70%
$ -- $ 334
Feb 26, 2025 $ 0.112
-7.85%
$ 337,191 $ 318
Feb 25, 2025 $ 0.122
-5.37%
$ 366,483 $ 377
Feb 24, 2025 $ 0.129
-22.44%
$ 387,365 $ 55
Feb 23, 2025 $ 0.164
+20.51%
$ 492,001 $ 571
Feb 22, 2025 $ 0.136
-9.27%
$ 407,895 $ 107
Feb 21, 2025 $ 0.149
-30.66%
$ 448,224 $ 904
Feb 20, 2025 $ 0.217
-37.12%
$ 651,186 $ 616
Feb 19, 2025 $ 0.347
+45.83%
$ 1.04 million $ 589
Feb 18, 2025 $ 0.231
-36.01%
$ 693,661 $ 168
Feb 17, 2025 $ 0.353
+63.15%
$ 1.06 million $ 265
Feb 16, 2025 $ 0.158
+8.17%
$ 473,744 $ 453
Feb 15, 2025 $ 0.139
+37.55%
$ 418,042 $ 628
Feb 14, 2025 $ 0.0973
+4.94%
$ 291,827 $ 181
Feb 13, 2025 $ 0.0916
-10.46%
$ 274,934 $ 91
Feb 12, 2025 $ 0.102
+0.89%
$ 306,153 $ 49
Feb 11, 2025 $ 0.103
-7.53%
$ 308,469 $ 59
Feb 10, 2025 $ 0.113
+2.67%
$ 339,569 $ 365
Feb 9, 2025 $ 0.11
-30.33%
$ 328,557 $ 274
Feb 8, 2025 $ 0.119
+5.04%
$ 357,832 $ 332
Feb 7, 2025 $ 0.113
-44.47%
$ 340,180 $ 286
Feb 6, 2025 $ 0.161
+24.02%
$ 482,720 $ 1,481
Feb 5, 2025 $ 0.13
+20.07%
$ 391,035 $ 841
Feb 4, 2025 $ 0.111
-20.90%
$ 332,220 $ 2,221
Feb 3, 2025 $ 0.121
-62.56%
$ 363,464 $ 2,381
Feb 2, 2025 $ 0.28
-45.32%
$ 840,870 $ 11,810
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