Meter Governance mapped by Meter.io Historical Data

EMTRG Page 8
Download
Date Close Price change Market cap Trading volume
Mar 10, 2024 $ 2.86
+9.04%
$ 8.59 million $ 123,632
Mar 9, 2024 $ 2.63
+6.85%
$ 7.88 million $ 64,714
Mar 8, 2024 $ 2.46
-3.39%
$ 7.37 million $ 92,942
Mar 7, 2024 $ 2.54
+5.34%
$ 7.63 million $ 112,252
Mar 6, 2024 $ 2.42
+0.08%
$ 7.25 million $ 80,687
Mar 5, 2024 $ 2.41
-0.84%
$ 7.24 million $ 72,699
Mar 4, 2024 $ 2.43
-0.21%
$ 7.3 million $ 72,639
Mar 3, 2024 $ 2.14
-15.78%
$ 6.42 million $ 224,273
Mar 2, 2024 $ 2.54
+10.03%
$ 7.62 million $ 96,561
Mar 1, 2024 $ 2.31
-10.99%
$ 6.93 million $ 222,810
Feb 29, 2024 $ 2.59
-4.79%
$ 7.78 million $ 146,230
Feb 28, 2024 $ 2.72
+8.78%
$ 8.17 million $ 119,913
Feb 27, 2024 $ 2.5
-11.69%
$ 7.51 million $ 65,660
Feb 26, 2024 $ 2.84
+4.94%
$ 8.5 million $ 47,018
Feb 25, 2024 $ 2.7
-4.48%
$ 8.1 million $ 66,243
Feb 24, 2024 $ 2.83
+6.88%
$ 8.48 million $ 70,881
Feb 23, 2024 $ 2.65
-7.85%
$ 7.94 million $ 116,353
Feb 22, 2024 $ 2.87
-2.89%
$ 8.61 million $ 42,857
Feb 21, 2024 $ 2.96
-1.64%
$ 8.87 million $ 49,204
Feb 20, 2024 $ 3.01
-7.90%
$ 9.02 million $ 68,219
Feb 19, 2024 $ 3.26
+17.23%
$ 9.79 million $ 91,579
Feb 18, 2024 $ 2.8
+5.11%
$ 8.41 million $ 52,043
Feb 17, 2024 $ 2.67
-0.09%
$ 8 million $ 39,807
Feb 16, 2024 $ 2.67
-9.40%
$ 8.01 million $ 45,211
Feb 15, 2024 $ 2.95
-11.06%
$ 8.84 million $ 76,127
Feb 14, 2024 $ 3.31
+25.79%
$ 9.94 million $ 45,565
Feb 13, 2024 $ 2.63
-14.27%
$ 7.9 million $ 32,636
Feb 12, 2024 $ 3.07
+13.00%
$ 9.21 million $ 33,384
Feb 11, 2024 $ 2.74
-3.79%
$ 8.22 million $ 43,492
Feb 10, 2024 $ 2.85
+4.32%
$ 8.54 million $ 39,183
Feb 9, 2024 $ 2.73
+13.66%
$ 8.19 million $ 67,904
Feb 8, 2024 $ 2.41
+0.25%
$ 7.22 million $ 29,811
Feb 7, 2024 $ 2.4
+2.53%
$ 7.2 million $ 76,003
Feb 6, 2024 $ 2.34
-3.19%
$ 7.02 million $ 28,641
Feb 5, 2024 $ 2.42
-3.86%
$ 7.25 million $ 29,638
Feb 4, 2024 $ 2.52
-0.22%
$ 7.55 million $ 28,045
Feb 3, 2024 $ 2.52
+7.17%
$ 7.56 million $ 132,822
Feb 2, 2024 $ 2.35
-5.40%
$ 7.06 million $ 75,206
Feb 1, 2024 $ 2.49
-4.03%
$ 7.46 million $ 49,343
Jan 31, 2024 $ 2.59
-5.99%
$ 7.78 million $ 73,145
Jan 30, 2024 $ 2.76
+3.04%
$ 8.28 million $ 30,388
Jan 29, 2024 $ 2.67
-6.55%
$ 8 million $ 33,630
Jan 28, 2024 $ 2.85
-99.50%
$ 8.56 million $ 35,833
Jan 27, 2024 $ 570.86
+18,560.00%
$ 1.71 billion $ 723,876
Jan 26, 2024 $ 3.05
-86.23%
$ 9.16 million $ 29,222
Jan 25, 2024 $ 22.18
+732.95%
$ 66.53 million $ 231,191
Jan 24, 2024 $ 2.66
-10.94%
$ 7.99 million $ 29,040
Jan 23, 2024 $ 2.99
+0.57%
$ 8.97 million $ 50,701
Jan 22, 2024 $ 2.97
-11.13%
$ 8.92 million $ 189,073
Jan 21, 2024 $ 3.35
+11.70%
$ 10.04 million $ 73,766