Meter Governance mapped by Meter.io Historical Data

EMTRG Page 6
Download
Date Close Price change Market cap Trading volume
Jul 3, 12 PM $ 0.0117
-0.03%
$ 34,954 $ 944
Jul 3, 11 AM $ 0.0117
-3.89%
$ 34,955 $ 951
Jul 3, 10 AM $ 0.0119
+5.10%
$ 35,679 $ 919
Jul 3, 9 AM $ 0.0111
-0.07%
$ 33,230 $ 701
Jul 3, 8 AM $ 0.0111
-6.87%
$ 33,258 $ 628
Jul 3, 7 AM $ 0.0123
+2.08%
$ 36,852 $ 507
Jul 2, 5 PM $ 0.0111
+0.00%
$ 33,349 $ 549
Jul 2, 3 PM $ 0.0121
-0.65%
$ 36,155 $ 376
Jul 2, 12 PM $ 0.0124
+9.98%
$ 37,170 $ 285
Jul 2, 9 AM $ 0.0116
+0.80%
$ 34,836 $ 137
Jul 2, 7 AM $ 0.0115
+2.75%
$ 34,573 $ 143
Jul 1, 11 PM $ 0.011
+0.01%
$ 33,062 $ 94
Jul 1, 4 PM $ 0.0117
+0.00%
$ 35,022 $ 282
Jul 1, 8 AM $ 0.0117
+0.00%
$ 35,046 $ 284
Jul 1, 7 AM $ 0.0115
+0.00%
$ 34,425 $ 332
Jul 1, 6 AM $ 0.0115
-0.01%
$ 34,480 $ 365
Jul 1, 5 AM $ 0.0117
-1.96%
$ 35,173 $ 344
Jul 1, 4 AM $ 0.012
+3.78%
$ 35,878 $ 327
Jun 30, 7 PM $ 0.0112
+1.62%
$ 33,523 $ 65
Jun 30, 11 AM $ 0.0114
+0.00%
$ 34,111 $ 104
Jun 30, 10 AM $ 0.0115
+0.00%
$ 34,506 $ 103
Jun 30, 7 AM $ 0.0115
+4.45%
$ 34,496 $ 30
Jun 30, 6 AM $ 0.0108
+1.75%
$ 32,447 $ 10
Jun 29, 6 PM $ 0.0107
+0.00%
$ 32,078 $ 40
Jun 29, 2 AM $ 0.0107
+0.00%
$ 32,086 $ 551
Jun 29, 1 AM $ 0.0105
+0.00%
$ 31,369 $ 551
Jun 29, 12 AM $ 0.0104
+0.13%
$ 31,300 $ 548
Jun 28, 11 PM $ 0.0105
+0.00%
$ -- $ 548
Jun 28, 10 PM $ 0.0103
-2.34%
$ 30,869 $ 530
Jun 28, 8 PM $ 0.01
+0.00%
$ 30,117 $ 498
Jun 28, 7 PM $ 0.0103
-7.42%
$ 30,789 $ 498
Jun 28, 4 PM $ 0.0113
+0.00%
$ 33,874 $ 560
Jun 28, 3 PM $ 0.0111
+0.00%
$ 33,342 $ 560
Jun 28, 12 PM $ 0.011
+2.43%
$ 32,931 $ 560
Jun 28, 11 AM $ 0.0104
-7.53%
$ 31,348 $ 459
Jun 28, 6 AM $ 0.0118
+0.00%
$ 35,286 $ 190
Jun 27, 7 PM $ 0.0121
+0.00%
$ 36,403 $ 93
Jun 27, 6 PM $ 0.0121
-3.45%
$ 36,402 $ 57
Jun 27, 5 PM $ 0.0126
+0.00%
$ 37,694 $ 67
Jun 27, 12 PM $ 0.0126
-0.14%
$ 37,887 $ 65
Jun 26, 5 PM $ 0.0134
+0.00%
$ 40,075 $ 78
Jun 26, 1 PM $ 0.0139
+0.00%
$ 41,611 $ 29
Jun 26, 10 AM $ 0.0139
+0.00%
$ -- $ 13
Jun 26, 8 AM $ 0.0138
-6.71%
$ 41,434 $ 7
Jun 26, 7 AM $ 0.0139
+0.00%
$ 41,611 $ 6
Jun 25, 1 PM $ 0.0147
+0.00%
$ 44,139 $ 7
Jun 25, 8 AM $ 0.0104
+0.00%
$ 31,120 $ 310
Jun 25, 3 AM $ 0.0145
+0.15%
$ 43,533 $ 289
Jun 24, 8 PM $ 0.0156
+0.00%
$ 46,897 $ 34
Jun 24, 5 PM $ 0.0157
+0.00%
$ 47,154 $ 33