Meter Governance mapped by Meter.io Historical Data

EMTRG Page 4
Download
Date Close Price change Market cap Trading volume
Dec 13, 2024 $ 0.707
-6.99%
$ 2.12 million $ 7,512
Dec 12, 2024 $ 0.759
-1.73%
$ 2.28 million $ 7,408
Dec 11, 2024 $ 0.776
+9.75%
$ 2.33 million $ 6,801
Dec 10, 2024 $ 0.707
+3.98%
$ 2.12 million $ 11,933
Dec 9, 2024 $ 0.683
-4.82%
$ 2.05 million $ 16,554
Dec 8, 2024 $ 0.718
-5.45%
$ 2.16 million $ 4,362
Dec 7, 2024 $ 0.759
-0.12%
$ 2.28 million $ 6,498
Dec 6, 2024 $ 0.761
-1.07%
$ 2.28 million $ 4,745
Dec 5, 2024 $ 0.769
+18.91%
$ 2.02 million $ 5,040
Dec 4, 2024 $ 0.58
-15.98%
$ -- $ 19,890
Dec 3, 2024 $ 0.691
+21.31%
$ 2.07 million $ 19,844
Dec 2, 2024 $ 0.565
+4.45%
$ 1.69 million $ 2,007
Dec 1, 2024 $ 0.537
+0.33%
$ 1.61 million $ 2,786
Nov 30, 2024 $ 0.534
+6.79%
$ 1.6 million $ 6,844
Nov 29, 2024 $ 0.496
+3.74%
$ 1.49 million $ 1,062
Nov 28, 2024 $ 0.481
+9.37%
$ 1.44 million $ 2,016
Nov 27, 2024 $ 0.441
+9.30%
$ 1.32 million $ 135
Nov 26, 2024 $ 0.403
+3.80%
$ 1.21 million $ 570
Nov 25, 2024 $ 0.384
+14.32%
$ 1.17 million $ 1,042
Nov 24, 2024 $ 0.336
-1.40%
$ 1.01 million $ 961
Nov 23, 2024 $ 0.341
+8.47%
$ 1.02 million $ 1,678
Nov 22, 2024 $ 0.313
-8.95%
$ 937,889 $ 1,203
Nov 21, 2024 $ 0.344
+2.38%
$ 1.03 million $ 433
Nov 20, 2024 $ 0.335
-7.20%
$ 1.01 million $ 424
Nov 19, 2024 $ 0.358
-4.65%
$ 1.07 million $ 2,853
Nov 18, 2024 $ 0.377
-0.60%
$ 1.13 million $ 3,364
Nov 17, 2024 $ 0.379
+0.35%
$ 1.14 million $ 538
Nov 16, 2024 $ 0.376
-2.41%
$ 1.13 million $ 2,491
Nov 15, 2024 $ 0.386
+1.21%
$ 1.16 million $ 109
Nov 14, 2024 $ 0.378
-12.22%
$ 1.13 million $ 751
Nov 13, 2024 $ 0.43
-9.15%
$ 1.29 million $ 5,561
Nov 12, 2024 $ 0.474
+0.49%
$ 1.42 million $ 1,205
Nov 11, 2024 $ 0.471
-5.77%
$ 1.41 million $ 6,941
Nov 10, 2024 $ 0.499
+0.20%
$ 1.5 million $ 3,064
Nov 9, 2024 $ 0.498
-2.62%
$ 1.49 million $ 13,265
Nov 8, 2024 $ 0.511
+14.66%
$ 1.53 million $ 17,929
Nov 7, 2024 $ 0.405
+46.25%
$ 1.21 million $ 2,156
Nov 6, 2024 $ 0.28
+2.95%
$ 838,816 $ 458
Nov 5, 2024 $ 0.273
+19.30%
$ 818,411 $ 930
Nov 4, 2024 $ 0.242
-0.04%
$ -- $ 139
Nov 3, 2024 $ 0.242
-7.48%
$ 726,442 $ 140
Nov 2, 2024 $ 0.257
+1.57%
$ 771,101 $ 421
Nov 1, 2024 $ 0.251
-1.53%
$ 752,269 $ 617
Oct 31, 2024 $ 0.255
-1.37%
$ 765,824 $ 805
Oct 30, 2024 $ 0.259
-6.53%
$ 778,403 $ 631
Oct 29, 2024 $ 0.279
-11.82%
$ 835,710 $ 687
Oct 28, 2024 $ 0.316
+28.75%
$ 949,121 $ 2,613
Oct 27, 2024 $ 0.247
-12.72%
$ 740,372 $ 1,288
Oct 26, 2024 $ 0.283
+2.21%
$ 849,753 $ 189
Oct 25, 2024 $ 0.279
-10.72%
$ 837,936 $ 1,905