Meter Governance mapped by Meter.io Historical Data

EMTRG Page 7
Download
Date Close Price change Market cap Trading volume
Apr 29, 2024 $ 1.6
-1.45%
$ 4.79 million $ 3,629
Apr 28, 2024 $ 1.62
+18.22%
$ 4.86 million $ 3,679
Apr 27, 2024 $ 1.37
+0.41%
$ 4.11 million $ 5,687
Apr 26, 2024 $ 1.36
-2.72%
$ 4.09 million $ 7,552
Apr 25, 2024 $ 1.4
+5.69%
$ 4.21 million $ 10,319
Apr 24, 2024 $ 1.33
-7.63%
$ 3.98 million $ 5,951
Apr 23, 2024 $ 1.44
+3.14%
$ 4.31 million $ 12,703
Apr 22, 2024 $ 1.39
+1.66%
$ 4.18 million $ 37,832
Apr 21, 2024 $ 1.37
-0.28%
$ 4.11 million $ 37,211
Apr 20, 2024 $ 1.37
+2.04%
$ 4.11 million $ 46,596
Apr 19, 2024 $ 1.34
+0.74%
$ 4.03 million $ 49,439
Apr 18, 2024 $ 1.33
-13.93%
$ 4 million $ 39,129
Apr 17, 2024 $ 1.55
-7.11%
$ 4.65 million $ 20,037
Apr 16, 2024 $ 1.67
-0.60%
$ 5 million $ 36,807
Apr 15, 2024 $ 1.68
-1.15%
$ 5.03 million $ 37,039
Apr 14, 2024 $ 1.7
+6.36%
$ 5.09 million $ 40,964
Apr 13, 2024 $ 1.62
-7.72%
$ 4.85 million $ 39,997
Apr 12, 2024 $ 1.75
-7.46%
$ 5.26 million $ 38,713
Apr 11, 2024 $ 1.9
-1.01%
$ 5.69 million $ 41,889
Apr 10, 2024 $ 1.91
+8.58%
$ 5.74 million $ 42,274
Apr 9, 2024 $ 1.76
-11.68%
$ 5.29 million $ 36,147
Apr 8, 2024 $ 2
-5.64%
$ 5.99 million $ 64,592
Apr 7, 2024 $ 1.86
-5.93%
$ 5.59 million $ 4,929
Apr 6, 2024 $ 1.97
-1.09%
$ 5.92 million $ 43,419
Apr 5, 2024 $ 2
-0.97%
$ 5.99 million $ 4,651
Apr 4, 2024 $ 2.02
+13.04%
$ 6.05 million $ 38,165
Apr 3, 2024 $ 1.78
-93.01%
$ 5.35 million $ 72,752
Apr 2, 2024 $ 7.96
+318.65%
$ 23.87 million $ 9,912
Apr 1, 2024 $ 1.9
-3.81%
$ 5.7 million $ 73,691
Mar 31, 2024 $ 1.97
+0.38%
$ 5.92 million $ 52,410
Mar 30, 2024 $ 1.97
-0.78%
$ 5.91 million $ 57,184
Mar 29, 2024 $ 1.99
-2.78%
$ 5.96 million $ 46,143
Mar 28, 2024 $ 2.05
+3.44%
$ 6.14 million $ 49,458
Mar 27, 2024 $ 1.98
-5.17%
$ 5.93 million $ 97,236
Mar 26, 2024 $ 2.08
-20.61%
$ 6.25 million $ 43,301
Mar 25, 2024 $ 2.63
+4.66%
$ 7.88 million $ 45,004
Mar 24, 2024 $ 2.51
+5.88%
$ 7.52 million $ 49,688
Mar 23, 2024 $ 2.38
+16.06%
$ 7.15 million $ 40,117
Mar 22, 2024 $ 2.07
-7.32%
$ 6.2 million $ 53,673
Mar 21, 2024 $ 2.23
-5.61%
$ 6.69 million $ 72,156
Mar 20, 2024 $ 2.36
+8.85%
$ 7.08 million $ 66,890
Mar 19, 2024 $ 2.17
-9.76%
$ 6.51 million $ 76,124
Mar 18, 2024 $ 2.4
+0.45%
$ 7.21 million $ 84,955
Mar 17, 2024 $ 2.39
+1.49%
$ 7.18 million $ 78,886
Mar 16, 2024 $ 2.36
-7.73%
$ 7.08 million $ 45,886
Mar 15, 2024 $ 2.56
+4.33%
$ 7.67 million $ 77,720
Mar 14, 2024 $ 2.48
-12.76%
$ 7.44 million $ 26,820
Mar 13, 2024 $ 2.84
-2.69%
$ 8.52 million $ 75,650
Mar 12, 2024 $ 2.92
-1.48%
$ 8.76 million $ 187,980
Mar 11, 2024 $ 2.96
+3.12%
$ 8.89 million $ 125,437