Meter Governance mapped by Meter.io(EMTRG)Aujourd'hui
$0.106569
Meter Governance mapped by Meter.io Historique des prix
(EMTRG)Période de temps: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Date | Prix ouvert* | Elevé | Bas | Cours de clôture** | Vol. |
|---|---|---|---|---|---|
2025-09-09 | $0.103666 | $0.107879 | $0.101779 | $0.106148 | $202.8572 |
2025-09-08 | $0.104255 | $0.104124 | $0.099925 | $0.103789 | $388.8953 |
2025-09-07 | -- | $0.109270 | $0.103970 | -- | -- |
2025-09-06 | -- | $0.107904 | $0.107038 | -- | -- |
2025-09-05 | -- | $0.107238 | $0.105882 | -- | -- |
2025-09-04 | -- | $0.109878 | $0.106379 | $0.106909 | $113.8768 |
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 |
* Données les plus anciennes de la plage (heure UTC)
** Dernières données disponibles (heure UTC)
En ce jour dans l'histoire
2025-09-10
Meter Governance mapped by Meter.io(EMTRG)
