Meter Governance mapped by Meter.io Historical Data

EMTRG Page 5
Download
Date Close Price change Market cap Trading volume
Oct 24, 2024 $ 0.317
-2.57%
$ 951,295 $ 1,318
Oct 23, 2024 $ 0.326
-1.85%
$ 976,518 $ 2,729
Oct 22, 2024 $ 0.331
-4.77%
$ 994,318 $ 4,851
Oct 21, 2024 $ 0.348
-13.85%
$ 1.04 million $ 1,520
Oct 20, 2024 $ 0.401
+1.30%
$ 1.2 million $ 660
Oct 19, 2024 $ 0.396
-20.25%
$ 1.19 million $ 513
Oct 18, 2024 $ 0.497
+30.06%
$ 1.49 million $ 8,863
Oct 17, 2024 $ 0.389
-5.97%
$ 1.17 million $ 523
Oct 16, 2024 $ 0.403
-0.16%
$ 1.21 million $ 99
Oct 15, 2024 $ 0.4
-14.59%
$ 1.2 million $ 1,231
Oct 14, 2024 $ 0.469
-16.83%
$ 1.41 million $ 1,475
Oct 13, 2024 $ 0.567
+33.83%
$ 1.7 million $ 406
Oct 12, 2024 $ 0.422
-57.77%
$ 1.27 million $ 503
Oct 11, 2024 $ 0.981
+118.11%
$ 2.94 million $ 1,740
Oct 10, 2024 $ 0.449
+4.67%
$ 1.35 million $ 247
Oct 9, 2024 $ 0.429
-4.11%
$ 1.29 million $ 680
Oct 8, 2024 $ 0.458
+0.97%
$ 1.38 million $ 250
Oct 7, 2024 $ 0.454
-11.41%
$ 1.36 million $ 3,476
Oct 6, 2024 $ 0.491
-5.07%
$ 1.47 million $ 756
Oct 5, 2024 $ 0.518
+7.34%
$ 1.55 million $ 18,267
Oct 4, 2024 $ 0.483
+4.95%
$ 1.45 million $ 495
Oct 3, 2024 $ 0.46
-1.64%
$ 1.38 million $ 255
Oct 2, 2024 $ 0.473
-1.43%
$ 1.42 million $ 336
Aug 27, 2024 $ 0.565
-1.83%
$ -- $ 2,160
Aug 26, 2024 $ 0.575
-2.12%
$ 1.73 million $ 2,199
Aug 24, 2024 $ 0.52
+0.00%
$ 1.56 million $ 2,399
Aug 23, 2024 $ 0.52
+0.00%
$ 1.56 million $ 2,399
Aug 11, 2024 $ 0.52
+0.99%
$ -- $ 2,531
Aug 10, 2024 $ 0.515
-0.61%
$ 1.54 million $ 2,496
Aug 4, 2024 $ 0.604
+0.00%
$ -- $ 2,219
Aug 3, 2024 $ 0.604
-8.23%
$ 1.81 million $ 2,945
Jul 30, 2024 $ 0.663
+0.00%
$ -- $ 9,810
Jul 29, 2024 $ 0.663
-0.75%
$ 1.99 million $ 9,810
Jul 16, 2024 $ 0.8
+0.00%
$ 2.4 million $ 2,000
Jul 15, 2024 $ 0.8
+1.85%
$ 2.4 million $ 3,276
Jul 7, 2024 $ 0.815
+0.00%
$ 2.45 million $ 3,155
Jul 6, 2024 $ 0.815
+8.96%
$ 2.45 million $ 4,318
Jul 5, 2024 $ 0.748
+1.83%
$ 2.24 million $ 2,638
Jul 3, 2024 $ 0.855
-4.48%
$ 2.57 million $ 9,626
Jul 2, 2024 $ 0.896
-0.52%
$ 2.69 million $ 8,704
Jul 1, 2024 $ 0.9
+0.00%
$ 2.7 million $ 2,391
Jun 27, 2024 $ 1.72
+2.62%
$ -- $ 3,903
Jun 26, 2024 $ 1.67
-0.77%
$ 5.02 million $ 3,801
Jun 25, 2024 $ 1.69
+1.30%
$ 5.06 million $ 3,831
Jun 24, 2024 $ 1.67
-1.81%
$ 5 million $ 3,790
Jun 23, 2024 $ 1.7
-2.13%
$ 5.1 million $ 3,860
Jun 22, 2024 $ 1.74
-0.62%
$ 5.21 million $ 3,945
Jun 21, 2024 $ 1.75
+0.13%
$ 5.24 million $ 3,968
Jun 20, 2024 $ 1.75
-1.30%
$ 5.24 million $ 3,965
Jun 19, 2024 $ 1.77
+2.08%
$ 5.3 million $ 4,012