Meter Governance mapped by Meter.io Historical Data

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