Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Meter Governance mapped by Meter.io Historical Data

EMTRG Page 12
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Jan 2, 2024 $3.92
-3.73%
$11.76 million $66,329
Jan 1, 2024 $4.18
-19.27%
$12.53 million $290,487
Dec 31, 2023 $5.18
+35.65%
$15.53 million $122,571
Dec 30, 2023 $3.82
-34.79%
$11.45 million $46,009
Dec 29, 2023 $5.86
+72.15%
$17.57 million $13,790
Dec 28, 2023 $3.4
+13.33%
$10.2 million $176,215
Dec 27, 2023 $3
-12.19%
$9 million $67,073
Dec 26, 2023 $3.42
+37.34%
$10.26 million $107,167
Dec 25, 2023 $2.49
+11.15%
$7.47 million $91,287
Dec 24, 2023 $2.25
+0.47%
$6.76 million $30,254
Dec 23, 2023 $2.24
-1.13%
$6.73 million $37,320
Dec 22, 2023 $2.27
-37.59%
$6.81 million $50,820
Dec 21, 2023 $3.64
+75.23%
$10.91 million $10,921
Dec 20, 2023 $2.07
+1.70%
$6.22 million $116,582
Dec 19, 2023 $2.04
-4.39%
$6.12 million $36,337
Dec 18, 2023 $2.13
+1.97%
$6.4 million $33,487
Dec 17, 2023 $2.09
-3.73%
$6.28 million $48,374
Dec 16, 2023 $2.17
-0.97%
$6.52 million $47,961
Dec 15, 2023 $2.2
-0.99%
$6.59 million $40,052
Dec 14, 2023 $2.22
+11.43%
$6.65 million $69,833
Dec 13, 2023 $1.99
+0.27%
$5.97 million $42,754
Dec 12, 2023 $1.98
+2.82%
$5.95 million $35,891
Dec 11, 2023 $1.93
-4.22%
$5.78 million $37,619
Dec 10, 2023 $2.01
-0.03%
$6.04 million $35,250
Dec 9, 2023 $2.01
-5.30%
$6.04 million $88,796
Dec 8, 2023 $2.13
+1.78%
$6.38 million $38,366
Dec 7, 2023 $2.09
+7.60%
$6.27 million $84,058
Dec 6, 2023 $1.94
-6.88%
$5.82 million $43,458
Dec 5, 2023 $2.09
+7.46%
$6.26 million $52,671
Dec 4, 2023 $1.94
-10.00%
$5.82 million $72,359
Dec 3, 2023 $2.16
-0.22%
$6.47 million $25,341
Dec 2, 2023 $2.16
-6.69%
$6.48 million $27,338
Dec 1, 2023 $2.3
+12.98%
$6.9 million $24,344
Nov 30, 2023 $2.04
-5.90%
$6.11 million $19,879
Nov 29, 2023 $2.16
+3.25%
$6.49 million $4,196
Nov 28, 2023 $2.12
+6.66%
$6.35 million $27,184
Nov 27, 2023 $1.98
-3.05%
$5.95 million $28,838
Nov 26, 2023 $2.07
-0.75%
$6.2 million $23,994
Nov 25, 2023 $2.08
-11.42%
$6.24 million $31,525
Nov 24, 2023 $2.35
+20.33%
$7.05 million $18,190
Nov 23, 2023 $1.95
-11.94%
$5.86 million $34,035
Nov 22, 2023 $2.22
+3.75%
$6.65 million $25,620
Nov 21, 2023 $2.13
-17.07%
$6.39 million $24,095
Nov 20, 2023 $2.57
+2.89%
$7.71 million $25,203
Nov 19, 2023 $2.49
-5.58%
$7.47 million $27,486
Nov 18, 2023 $2.64
-13.39%
$7.91 million $25,154
Nov 17, 2023 $3.04
+23.70%
$9.13 million $15,718
Nov 16, 2023 $2.46
+6.58%
$7.38 million $44,068
Nov 15, 2023 $2.31
+14.95%
$6.92 million $31,940
Nov 14, 2023 $2.01
-13.23%
$6.02 million $34,350