Meter Governance mapped by Meter.io Historical Data

EMTRG Page 7
Download
Date Close Price change Market cap Trading volume
Jun 5, 2024 $ 1.92
+1.52%
$ 5.76 million $ 4,366
Jun 4, 2024 $ 1.89
+1.24%
$ 5.68 million $ 4,303
Jun 3, 2024 $ 1.87
-0.41%
$ 5.61 million $ 4,251
Jun 2, 2024 $ 1.88
-0.80%
$ 5.64 million $ 4,271
Jun 1, 2024 $ 1.9
+1.40%
$ 5.69 million $ 4,306
May 31, 2024 $ 1.87
+0.45%
$ 5.61 million $ 4,248
May 30, 2024 $ 1.86
-0.46%
$ 5.59 million $ 4,231
May 29, 2024 $ 1.87
-1.95%
$ 5.61 million $ 4,252
May 28, 2024 $ 1.91
-1.32%
$ 5.73 million $ 4,336
May 27, 2024 $ 1.94
-0.92%
$ 5.81 million $ 4,397
May 26, 2024 $ 1.35
-27.40%
$ 4.06 million $ 5,703
May 25, 2024 $ 1.86
+0.59%
$ 5.59 million $ 4,231
May 24, 2024 $ 1.85
-1.36%
$ 5.55 million $ 4,206
May 23, 2024 $ 1.87
+0.74%
$ 5.61 million $ 4,251
May 22, 2024 $ 1.86
-1.29%
$ 5.57 million $ 4,221
May 21, 2024 $ 1.88
+35.44%
$ 5.65 million $ 6,818
May 20, 2024 $ 1.39
-9.34%
$ 4.17 million $ 2,481
May 19, 2024 $ 1.33
-14.07%
$ 4 million $ 4,000
May 18, 2024 $ 1.55
+14.43%
$ 4.65 million $ 3,522
May 17, 2024 $ 1.35
-7.36%
$ 4.06 million $ 13,497
May 16, 2024 $ 1.46
+13.70%
$ 4.39 million $ 3,323
May 15, 2024 $ 1.29
+1.69%
$ 3.86 million $ 21,209
May 14, 2024 $ 1.26
-13.70%
$ 3.79 million $ 14,295
May 13, 2024 $ 1.46
+0.67%
$ 4.39 million $ 3,327
May 12, 2024 $ 1.46
+0.66%
$ 4.37 million $ 3,307
May 11, 2024 $ 1.44
+5.62%
$ 4.33 million $ 3,283
May 10, 2024 $ 1.37
-9.38%
$ 4.1 million $ 4,005
May 9, 2024 $ 1.47
-0.23%
$ 4.42 million $ 6,016
May 8, 2024 $ 1.48
+12.39%
$ 4.43 million $ 3,358
May 7, 2024 $ 1.32
-13.61%
$ 3.95 million $ 6,226
May 6, 2024 $ 1.52
+10.19%
$ 4.57 million $ 3,463
May 5, 2024 $ 1.38
-10.76%
$ 4.15 million $ 5,250
May 4, 2024 $ 1.55
+14.22%
$ 4.65 million $ 3,520
May 3, 2024 $ 1.36
-6.41%
$ 4.07 million $ 28,620
May 2, 2024 $ 1.44
+4.89%
$ 4.32 million $ 12,096
May 1, 2024 $ 1.37
-8.53%
$ 4.12 million $ 10,589
Apr 30, 2024 $ 1.5
-5.98%
$ 4.51 million $ 3,412
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