Meter Governance mapped by Meter.io Historical Data

EMTRG Page 4
Download
Date Close Price change Market cap Trading volume
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
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