Meter Governance mapped by Meter.io Historical Data

EMTRG Page 3
Download
Date Close Price change Market cap Trading volume
May 28, 4 AM $ 0.0219
+0.00%
$ 65,849 $ 3
May 28, 3 AM $ 0.022
+0.00%
$ 65,980 $ 2
May 26, 10 PM $ 0.022
+0.00%
$ 66,037 $ 116
May 25, 7 PM $ 0.0221
+0.00%
$ 66,360 $ 7
May 25, 6 PM $ 0.0221
+0.00%
$ 66,306 $ 7
May 23, 9 AM $ 0.0216
+0.00%
$ 64,674 $ 124
May 23, 8 AM $ 0.0218
+0.00%
$ 65,408 $ 76
May 22, 8 PM $ 0.0218
+1.29%
$ 65,549 $ 71
May 22, 6 PM $ 0.022
+0.00%
$ 65,855 $ 36
May 22, 2 PM $ 0.022
+0.85%
$ 65,988 $ 16
May 22, 1 PM $ 0.0219
+0.00%
$ 65,571 $ 0
May 21, 11 AM $ 0.0212
+0.00%
$ 63,466 $ 2
May 21, 9 AM $ 0.0229
+0.00%
$ 68,563 $ 2
May 19, 8 PM $ 0.0218
+0.00%
$ 65,473 $ 0
May 17, 8 AM $ 0.0238
+0.00%
$ 71,295 $ 1
May 16, 4 AM $ 0.0238
+0.00%
$ 71,283 $ 510
May 15, 4 PM $ 0.0252
+0.00%
$ 75,564 $ 1,201
May 15, 3 PM $ 0.0253
+0.00%
$ 75,764 $ 486
May 15, 2 PM $ 0.0252
+0.35%
$ 75,689 $ 487
May 15, 1 PM $ 0.025
+0.00%
$ 74,857 $ 297
May 15, 12 PM $ 0.0252
+0.00%
$ 75,749 $ 296
May 15, 11 AM $ 0.0253
+1.05%
$ 75,802 $ 299
May 15, 10 AM $ 0.0249
+7.01%
$ 74,785 $ 288
May 15, 8 AM $ 0.0234
-7.28%
$ 70,238 $ 160
May 15, 7 AM $ 0.0224
+3.35%
$ 67,318 $ 84
May 15, 6 AM $ 0.0218
+4.96%
$ 65,475 $ 58
May 14, 12 PM $ 0.0197
+0.00%
$ 59,161 $ 29
May 14, 9 AM $ 0.0194
+0.15%
$ 58,069 $ 25
May 14, 4 AM $ 0.0173
+0.00%
$ 51,783 $ 3
May 13, 1 AM $ 0.0195
+0.00%
$ 58,466 $ 3
May 12, 2 PM $ 0.0183
+0.00%
$ 54,976 $ 2
May 11, 10 PM $ 0.018
+0.00%
$ 53,923 $ 1
May 11, 4 AM $ 0.0196
+0.00%
$ 58,664 $ 2
May 10, 6 PM $ 0.0172
+0.00%
$ 51,612 $ 1
May 6, 12 PM $ 0.0194
+0.00%
$ 58,278 $ 4
May 6, 9 AM $ 0.0204
+0.00%
$ -- $ 2
May 4, 12 PM $ 0.0212
+0.00%
$ 63,707 $ 20
May 4, 11 AM $ 0.0213
-1.14%
$ 63,984 $ 3
May 4, 4 AM $ 0.022
+0.00%
$ 66,077 $ 1
Apr 28, 6 PM $ 0.0221
+0.00%
$ 66,259 $ 33
Apr 28, 4 PM $ 0.0218
+1.37%
$ 65,428 $ 25
Apr 28, 10 AM $ 0.0213
+1.60%
$ 63,778 $ 21
Apr 27, 11 AM $ 0.0206
+0.90%
$ 61,834 $ 26
Apr 27, 10 AM $ 0.0205
+1.04%
$ 61,487 $ 14
Apr 27, 9 AM $ 0.0203
+0.00%
$ 61,003 $ 26
Apr 26, 8 AM $ 0.0197
-7.34%
$ 59,162 $ 69
Apr 25, 6 PM $ 0.0213
+0.00%
$ 64,048 $ 44
Apr 25, 5 PM $ 0.0214
+3.11%
$ 64,159 $ 39
Apr 25, 4 PM $ 0.0207
+3.45%
$ 62,227 $ 14
Apr 22, 11 PM $ 0.0197
+0.00%
$ 59,202 $ 43