Meter Governance mapped by Meter.io(EMTRG)Hoje
$0.098106
Meter Governance mapped by Meter.io Histórico de preços
(EMTRG)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | -- | $0.103492 | $0.103492 | -- | -- |
2025-09-14 | -- | $0.104655 | $0.102878 | -- | -- |
2025-09-13 | -- | $0.114989 | $0.103248 | $0.103897 | $816.3784 |
2025-09-12 | -- | $0.111735 | $0.108857 | -- | -- |
2025-09-11 | -- | $0.107105 | $0.106692 | -- | -- |
2025-09-10 | -- | $0.107145 | $0.105858 | -- | -- |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Meter Governance mapped by Meter.io(EMTRG)
