Meter Governance mapped by Meter.io Historical Data

EMTRG Page 5
Download
Date Close Price change Market cap Trading volume
Jul 9, 3 AM $ 0.0153
+0.00%
$ 45,893 $ 151
Jul 9, 2 AM $ 0.0147
+0.38%
$ 44,046 $ 151
Jul 9, 12 AM $ 0.0156
-0.34%
$ 46,749 $ 172
Jul 8, 11 PM $ 0.014
+0.00%
$ 41,878 $ 439
Jul 8, 7 PM $ 0.0146
+0.00%
$ 43,862 $ 445
Jul 8, 6 PM $ 0.0149
-2.33%
$ 44,705 $ 472
Jul 8, 5 PM $ 0.0151
+2.83%
$ 45,298 $ 500
Jul 8, 4 PM $ 0.0148
+0.00%
$ 44,546 $ 470
Jul 8, 3 PM $ 0.0153
+0.00%
$ 45,905 $ 162
Jul 8, 8 AM $ 0.0149
-2.36%
$ 44,616 $ 762
Jul 8, 6 AM $ 0.016
-0.20%
$ 47,999 $ 770
Jul 8, 5 AM $ 0.0154
-0.44%
$ 46,277 $ 757
Jul 8, 3 AM $ 0.016
+0.00%
$ 47,861 $ 754
Jul 8, 2 AM $ 0.0161
-2.25%
$ 48,179 $ 754
Jul 8, 1 AM $ 0.0164
-4.85%
$ 49,308 $ 791
Jul 8, 12 AM $ 0.0173
+0.00%
$ 51,949 $ 789
Jul 7, 8 PM $ 0.0171
+2.03%
$ 51,264 $ 784
Jul 7, 7 PM $ 0.0165
+0.00%
$ 49,396 $ 1,059
Jul 7, 6 PM $ 0.0164
-4.44%
$ 49,299 $ 1,029
Jul 7, 5 PM $ 0.0172
-0.98%
$ 51,584 $ 971
Jul 7, 4 PM $ 0.0182
+0.00%
$ 54,707 $ 905
Jul 7, 2 PM $ 0.0177
+0.65%
$ 53,149 $ 906
Jul 7, 1 PM $ 0.0176
-1.88%
$ 52,706 $ 710
Jul 7, 11 AM $ 0.0173
-1.73%
$ 52,020 $ 936
Jul 7, 10 AM $ 0.017
-0.02%
$ -- $ 912
Jul 7, 9 AM $ 0.017
+0.07%
$ 50,917 $ 906
Jul 7, 8 AM $ 0.0169
-0.03%
$ 50,661 $ 896
Jul 7, 6 AM $ 0.0169
+3.55%
$ 50,567 $ 889
Jul 7, 5 AM $ 0.0162
+0.00%
$ 48,696 $ 1,163
Jul 7, 4 AM $ 0.0161
-1.14%
$ 48,277 $ 1,268
Jul 7, 2 AM $ 0.0163
+0.00%
$ 48,811 $ 1,341
Jul 6, 11 PM $ 0.016
+0.00%
$ 48,066 $ 1,338
Jul 6, 7 PM $ 0.0163
-10.30%
$ 48,954 $ 361
Jul 6, 6 PM $ 0.0161
+0.00%
$ 48,361 $ 1,154
Jul 6, 5 PM $ 0.0166
+0.00%
$ 49,742 $ 1,175
Jul 6, 4 PM $ 0.0166
+0.00%
$ 49,927 $ 1,255
Jul 6, 1 PM $ 0.0163
+3.28%
$ 48,761 $ 1,238
Jul 6, 12 PM $ 0.0156
+2.48%
$ 46,900 $ 1,029
Jul 6, 9 AM $ 0.0152
+0.00%
$ 45,565 $ 928
Jul 6, 6 AM $ 0.0155
-2.12%
$ 46,630 $ 910
Jul 6, 5 AM $ 0.0159
+7.09%
$ 47,603 $ 781
Jul 6, 3 AM $ 0.0144
+1.81%
$ 43,276 $ 408
Jul 5, 5 PM $ 0.0139
+4.44%
$ 41,562 $ 284
Jul 5, 4 PM $ 0.013
+4.22%
$ 38,949 $ 75
Jul 5, 3 PM $ 0.0125
+1.30%
$ 37,374 $ 30
Jul 5, 12 PM $ 0.0123
+0.00%
$ 36,958 $ 0
Jul 4, 8 AM $ 0.0122
+1.95%
$ 36,607 $ 198
Jul 4, 5 AM $ 0.0121
+2.88%
$ 36,260 $ 214
Jul 3, 10 PM $ 0.0117
+6.94%
$ 35,063 $ 616
Jul 3, 9 PM $ 0.0109
+0.06%
$ 32,783 $ 171