Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Meter Governance mapped by Meter.io Historical Data

EMTRG Page 5
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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
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