Meter Governance mapped by Meter.io(EMTRG)Hoy
$0.110462
Meter Governance mapped by Meter.io Historial de precios
(EMTRG)Periodo de tiempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-03 | -- | $0.11069 | $0.024622 | -- | -- |
2025-09-02 | -- | $0.110927 | $0.024622 | -- | -- |
2025-09-01 | -- | $0.108014 | $0.104037 | -- | -- |
2025-08-31 | -- | $0.107464 | $0.095258 | -- | -- |
2025-08-30 | $0.094564 | $0.096001 | $0.092871 | $0.096001 | $195.8059 |
2025-08-29 | $0.102613 | $0.103219 | $0.093498 | $0.094139 | $224.1018 |
2025-08-28 | $0.130260 | $0.131665 | $0.102613 | $0.102928 | $2,343.755 |
2025-08-27 | $0.115120 | $0.130348 | $0.113801 | $0.130348 | $904.3472 |
2025-08-26 | $0.117081 | $0.11767 | $0.110773 | $0.115075 | $425.7251 |
2025-08-25 | -- | $0.140423 | $0.114576 | -- | -- |
2025-08-24 | $0.153993 | $0.155351 | $0.133146 | $0.136892 | $2,104.937 |
2025-08-23 | $0.209745 | $0.21528 | $0.144301 | $0.153993 | $6,047.919 |
2025-08-22 | $0.234073 | $0.233324 | $0.182858 | $0.209745 | $3,485.886 |
2025-08-21 | $0.272617 | $0.275338 | $0.233615 | $0.234073 | $2,570.363 |
2025-08-20 | $0.227169 | $0.275729 | $0.222843 | $0.271510 | $4,792.192 |
2025-08-19 | $0.212455 | $0.233749 | $0.219314 | $0.226741 | $600.2102 |
2025-08-18 | $0.209872 | $0.226733 | $0.19929 | $0.212694 | $3,328.793 |
2025-08-17 | $0.150252 | $0.216655 | $0.14099 | $0.209918 | $5,739.563 |
2025-08-16 | $0.091610 | $0.156909 | $0.093133 | $0.150235 | $6,393.799 |
2025-08-15 | $0.083159 | $0.094082 | $0.08357 | $0.091646 | $621.6497 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-04
Meter Governance mapped by Meter.io(EMTRG)
