Meter Governance mapped by Meter.io Historical Data

EMTRG Page 6
Download
Date Close Price change Market cap Trading volume
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
Jun 18, 2024 $ 1.73
-0.90%
$ 5.18 million $ 3,926
Jun 17, 2024 $ 1.74
-3.13%
$ 5.23 million $ 3,961
Jun 16, 2024 $ 1.8
+1.49%
$ 5.4 million $ 4,086
Jun 15, 2024 $ 1.77
+2.42%
$ 5.31 million $ 4,024
Jun 14, 2024 $ 1.73
+0.34%
$ 5.19 million $ 3,929
Jun 13, 2024 $ 1.72
-2.59%
$ 5.17 million $ 3,913
Jun 12, 2024 $ 1.77
+57.45%
$ 5.31 million $ 4,018
Jun 11, 2024 $ 0.994
-45.43%
$ 2.98 million $ 4,754
Jun 10, 2024 $ 1.82
-1.03%
$ 5.46 million $ 4,139
Jun 9, 2024 $ 1.84
+0.69%
$ 5.52 million $ 4,181
Jun 8, 2024 $ 1.19
+0.31%
$ 3.56 million $ 2,069
Jun 7, 2024 $ 1.18
-37.51%
$ 3.55 million $ 2,063
Jun 6, 2024 $ 1.89
-1.36%
$ 5.68 million $ 4,302