CurrencyBeacon logo}}

Crypto Rate Dashboard

Meter Governance mapped by Meter.io Price Chart

EMTRG/USD
$0.02069
-2.12%

EMTRG Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-01-26 $3.08 $4.27 $3.05 $3.79 $138,188.68
2022-01-25 $3.20 $3.21 $3.03 $3.09 $44,333.05
2022-01-24 $3.35 $3.35 $2.92 $3.21 $11,774.99
2022-01-23 $2.91 $4.03 $2.91 $3.35 $169,698.67
2022-01-22 $3.84 $3.90 $2.48 $2.91 $204,972.77
2022-01-21 $4.77 $4.81 $3.70 $3.81 $43,588.42
2022-01-20 $5.02 $5.25 $4.77 $4.77 $35,846.75
2022-01-19 $4.70 $5.23 $4.56 $5.02 $30,369.42
2022-01-18 $4.80 $4.83 $4.60 $4.70 $851.06
2022-01-17 $4.67 $4.83 $4.52 $4.79 $19,044.20
2022-01-16 $4.90 $4.91 $4.59 $4.67 $10,662.52
2022-01-15 $5.36 $5.38 $4.90 $4.90 $19,066.70
2022-01-14 $5.26 $5.42 $5.18 $5.36 $13,475.83
2022-01-13 $5.17 $5.37 $5.03 $5.26 $78,629.02
2022-01-12 $4.87 $5.32 $4.85 $5.17 $81,197.39
2022-01-11 $4.36 $5.17 $4.14 $4.87 $129,304.65
2022-01-10 $4.37 $4.50 $4.16 $4.36 $3,733.96
2022-01-09 $4.29 $4.45 $4.27 $4.37 $30,146.00
2022-01-07 $4.69 $4.85 $4.36 $4.77 $74,166.47
2022-01-06 $4.81 $4.99 $3.93 $4.69 $120,822.63
2022-01-05 $5.31 $5.32 $4.70 $4.82 $6,400.44
2022-01-04 $4.99 $5.74 $4.93 $5.32 $40,191.94
2022-01-03 $5.29 $5.29 $4.89 $4.99 $9,171.82
2022-01-02 $5.03 $5.76 $4.91 $5.30 $81,576.83
2022-01-01 $5.03 $5.14 $4.99 $5.03 $5,030.13
2021-12-31 $5.50 $5.58 $4.97 $5.03 $17,443.01
2021-12-30 $5.87 $5.92 $5.47 $5.50 $19,106.44
2021-12-29 $6.18 $6.22 $5.85 $5.86 $1,830.69
2021-12-28 $6.41 $6.70 $6.13 $6.18 $108,054.91
2021-12-27 $7.13 $7.14 $6.41 $6.42 $27,701.82