Register to chat with like-minded investors on our interactive forums.Cryptocurrency Press Releases
Provided by Chainwire
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
The Crypto Trader
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | EMTRG/ETH | https://v2.info.uniswap.org/token/0xbd2949f67dcdc549c6ebe98696449fa79d988a9f | ETH | 1 | https://v2.info.uniswap.org/token/0xbd2949f67dcdc549c6ebe98696449fa79d988a9f | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 3.06331914 | -0.1513551 | -4.94088578704 | 2.8228424 | 3.2462807 | 0 | CX |
| 4 | 2.90160773 | 0.01035631 | 0.356916267245 | 2.78374641 | 3.30264916 | 0 | CX |
| 12 | 3.25291018 | -0.34094614 | -10.4812651175 | 2.57614231 | 3.3651454 | 0 | CX |
| 26 | 3.72209783 | -0.81013379 | -21.7655157656 | 2.57614231 | 4.74278614 | 0 | CX |
| 52 | 2.21959601 | 0.69236803 | 31.1934256 | 1.8906546 | 4.88835985 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 5.34252627 | 1.57611187 | CX |
| 260 | 0 | 0 | 0 | 0 | 5.34252627 | 1.21154651 | CX |
About EMTRG
eMTRG is used on Ethereum blockchain to validate transactions via Proof of Stake HotStuff BFT consensus and participate in the governance of the Meter network.
EMTRG News
Crypto Chat
View PostsNo Posts Found
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730764200 | 2.85765013 | -0.08 | -2.64 | 3.14694608 | 3.2462807 | 2.8228424 | 0 |
| 1730677800 | 2.93518512 | -0.04 | -1.20 | 2.97915467 | 2.97948913 | 2.87986783 | 0 |
| 1730591400 | 2.97087678 | -0.03 | -0.95 | 3.00391665 | 3.01236177 | 2.95789257 | 0 |
| 1730505000 | 2.99952089 | -0.01 | -0.26 | 3.01190786 | 3.08809307 | 2.95412989 | 0 |
| 1730418600 | 3.00732098 | -0.17 | -5.35 | 3.1768922 | 3.18594651 | 2.99339311 | 0 |
| 1730332200 | 3.17746556 | 0.03 | 0.95 | 3.14694608 | 3.2462807 | 3.11256837 | 0 |
| 1730245800 | 3.14741194 | 0.08 | 2.72 | 3.06331914 | 3.20192892 | 3.05909061 | 0 |
| 1730159400 | 3.06421501 | 0.07 | 2.36 | 3.02897726 | 3.08857087 | 2.93964061 | 0 |
| 1730073000 | 2.99348867 | 0.03 | 1.07 | 2.95825092 | 3.01343682 | 2.94191016 | 0 |
| 1729986600 | 2.96181053 | 0.08 | 2.73 | 2.91090094 | 2.98733699 | 2.90109409 | 0 |
| 1729900200 | 2.88308103 | -0.14 | -4.66 | 3.02897726 | 3.05549516 | 2.85521335 | 0 |
| 1729813800 | 3.02390064 | 0.01 | 0.38 | 3.00939941 | 3.05463512 | 2.99697661 | 0 |
| 1729727400 | 3.01243344 | -0.12 | -3.86 | 3.12963778 | 3.13258819 | 2.93734717 | 0 |
| 1729641000 | 3.13332878 | -0.05 | -1.62 | 3.18926722 | 3.18926722 | 3.11384649 | 0 |
| 1729554600 | 3.18499091 | -0.09 | -2.71 | 3.28255767 | 3.30264916 | 3.17422846 | 0 |
| 1729468200 | 3.27387365 | 0.11 | 3.48 | 3.16621337 | 3.28891241 | 3.1492873 | 0 |
| 1729381800 | 3.16372881 | 0.01 | 0.23 | 3.15504479 | 3.17995012 | 3.14490349 | 0 |
| 1729295400 | 3.15644236 | 0.05 | 1.53 | 2.9268714 | 3.19571752 | 2.89243397 | 0 |
| 1729209000 | 3.10900876 | -0.01 | -0.29 | 2.9268714 | 3.12210048 | 2.89243397 | 0 |
| 1729122600 | 3.11791973 | 0.01 | 0.48 | 3.11311784 | 3.15821022 | 3.09683681 | 0 |
| 1729036200 | 3.10304821 | -0.04 | -1.16 | 3.14049578 | 3.20411485 | 3.04237955 | 0 |
| 1728949800 | 3.13952824 | 0.19 | 6.50 | 2.9268714 | 3.16830374 | 2.89243397 | 0 |
| 1728863400 | 2.94790655 | -0.01 | -0.35 | 2.96117744 | 2.96511929 | 2.91093677 | 0 |
| 1728777000 | 2.95828675 | 0.05 | 1.75 | 2.91332577 | 2.9717846 | 2.90937198 | 0 |
| 1728690600 | 2.90731744 | 0.06 | 2.15 | 2.84578874 | 2.95055834 | 2.84328029 | 0 |
| 1728604200 | 2.84624265 | 0.02 | 0.61 | 2.83245812 | 2.88151624 | 2.78374641 | 0 |
| 1728517800 | 2.82894629 | -0.09 | -2.98 | 2.91180876 | 2.94750042 | 2.81107657 | 0 |
| 1728431400 | 2.9157745 | 0.02 | 0.56 | 2.90160773 | 2.93867306 | 2.87424173 | 0 |
| 1728345000 | 2.89951735 | -0.01 | -0.50 | 2.9268714 | 3.00777489 | 2.87616488 | 0 |
| 1728258600 | 2.91416192 | 0.03 | 1.01 | 2.87927058 | 2.93166135 | 2.87616488 | 0 |
| 1728172200 | 2.88499223 | 0 | 0.03 | 2.89065416 | 2.89940985 | 2.85550003 | 0 |
| 1728085800 | 2.88413219 | 0.08 | 2.73 | 2.80930871 | 2.91426943 | 2.79558391 | 0 |
| 1727999400 | 2.80738557 | -0.01 | -0.46 | 2.9268714 | 2.98406406 | 2.76388188 | 0 |
| 1727913000 | 2.82041756 | -0.11 | -3.68 | 2.9268714 | 2.98406406 | 2.81430172 | 0 |
| 1727826600 | 2.92829286 | -0.17 | -5.51 | 3.10918794 | 3.17316536 | 2.89822729 | 0 |
| 1727740200 | 3.09905858 | -0.07 | -2.23 | 3.17618744 | 3.17764473 | 3.07614807 | 0 |
| 1727653800 | 3.16968936 | -0.03 | -0.83 | 3.19655367 | 3.20504656 | 3.14910813 | 0 |
| 1727567400 | 3.19612365 | -0.03 | -0.81 | 3.22418245 | 3.23097916 | 3.17014327 | 0 |
| 1727481000 | 3.22230709 | 0.08 | 2.59 | 3.14040022 | 3.25803458 | 3.12540925 | 0 |
| 1727394600 | 3.14097358 | 0.06 | 2.11 | 3.0849157 | 3.1833425 | 3.05723913 | 0 |
| 1727308200 | 3.07617196 | -0.1 | -3.01 | 3.16671506 | 3.18291248 | 3.05700023 | 0 |
| 1727221800 | 3.17160056 | 0.01 | 0.24 | 3.16323906 | 3.19031838 | 3.10057559 | 0 |
| 1727135400 | 3.16407521 | 0.08 | 2.58 | 2.74167612 | 3.22579503 | 2.70435994 | 0 |
| 1727049000 | 3.0844379 | -0.04 | -1.41 | 3.12464477 | 3.1315012 | 3.02012602 | 0 |
| 1726962600 | 3.128503 | 0.08 | 2.54 | 3.05728691 | 3.13111896 | 3.02424704 | 0 |
| 1726876200 | 3.05113524 | 0.1 | 3.54 | 2.94482474 | 3.07138201 | 2.91499807 | 0 |
| 1726789800 | 2.94685539 | 0.13 | 4.77 | 2.84545428 | 2.97313439 | 2.83889648 | 0 |
| 1726703400 | 2.81279665 | 0.02 | 0.73 | 2.79510611 | 2.81902 | 2.72297025 | 0 |
| 1726617000 | 2.79246626 | 0.04 | 1.59 | 2.74167612 | 2.85593005 | 2.70435994 | 0 |
| 1726530600 | 2.74885507 | -0.02 | -0.72 | 2.77255395 | 2.78730602 | 2.69509062 | 0 |
| 1726444200 | 2.76882711 | -0.12 | -4.10 | 2.88809793 | 2.90165551 | 2.75835134 | 0 |
| 1726357800 | 2.88733345 | -0.03 | -1.04 | 2.91684955 | 2.91684955 | 2.85835488 | 0 |
| 1726271400 | 2.91769764 | 0.09 | 3.34 | 2.82016672 | 2.94171904 | 2.79263349 | 0 |
| 1726185000 | 2.82335603 | 0.02 | 0.86 | 2.79526139 | 2.85080564 | 2.76855237 | 0 |
| 1726098600 | 2.79917935 | -0.05 | -1.89 | 2.8488825 | 2.84908556 | 2.72516813 | 0 |
| 1726012200 | 2.8530513 | 0.03 | 1.10 | 2.81492286 | 2.86419599 | 2.77377234 | 0 |
| 1725925800 | 2.8218868 | 0.07 | 2.65 | 2.99977174 | 3.00439445 | 2.71726054 | 0 |
| 1725839400 | 2.74904619 | 0.04 | 1.40 | 2.71049967 | 2.78081989 | 2.68007576 | 0 |
| 1725753000 | 2.71100136 | 0.06 | 2.12 | 2.66196714 | 2.75827967 | 2.65490764 | 0 |
| 1725666600 | 2.65475236 | -0.17 | -6.17 | 2.8313114 | 2.87379977 | 2.57614231 | 0 |
| 1725580200 | 2.82922103 | -0.09 | -3.12 | 2.92584413 | 2.9453981 | 2.80674054 | 0 |
| 1725493800 | 2.92038527 | -0 | -0.13 | 2.89017636 | 2.97195183 | 2.76338019 | 0 |
| 1725407400 | 2.92406433 | -0.11 | -3.51 | 3.02986119 | 3.04619001 | 2.91102039 | 0 |
| 1725321000 | 3.03029121 | 0.13 | 4.37 | 2.99977174 | 3.05943701 | 2.9078908 | 0 |
| 1725234600 | 2.90339948 | -0.1 | -3.22 | 2.99977174 | 3.00439445 | 2.87460008 | 0 |
| 1725148200 | 3.00008231 | -0.02 | -0.61 | 3.01631556 | 3.0242351 | 2.97796017 | 0 |
| 1725061800 | 3.01846566 | -0 | -0.02 | 3.01697254 | 3.0325966 | 2.91595367 | 0 |
| 1724975400 | 3.01895541 | -0.01 | -0.21 | 3.01946904 | 3.10058754 | 2.99587767 | 0 |
| 1724889000 | 3.02540571 | 0.08 | 2.80 | 2.93688131 | 3.05113524 | 2.8911678 | 0 |
| 1724802600 | 2.94294937 | -0.26 | -8.18 | 3.20859423 | 3.22509027 | 2.87712048 | 0 |
| 1724716200 | 3.20497489 | -0.07 | -2.27 | 3.27862776 | 3.30045128 | 3.18696183 | 0 |
| 1724629800 | 3.27952364 | -0.02 | -0.56 | 3.30925474 | 3.33470954 | 3.2688687 | 0 |
| 1724543400 | 3.29806228 | -0 | -0.13 | 3.3056593 | 3.3651454 | 3.26876119 | 0 |
| 1724457000 | 3.3024222 | 0.17 | 5.38 | 3.13250458 | 3.33946365 | 3.1324568 | 0 |
| 1724370600 | 3.13396187 | -0.01 | -0.20 | 3.18343806 | 3.19257598 | 3.09204686 | 0 |
| 1724284200 | 3.14032855 | 0.06 | 1.92 | 3.07949267 | 3.15752935 | 3.04083865 | 0 |
| 1724197800 | 3.08122469 | -0.07 | -2.11 | 3.14824809 | 3.21830551 | 3.0540976 | 0 |
| 1724111400 | 3.1475075 | 0.01 | 0.26 | 3.18343806 | 3.19257598 | 3.06749989 | 0 |
| 1724025000 | 3.13919378 | 0.02 | 0.55 | 3.12077459 | 3.20180947 | 3.10455328 | 0 |
| 1723938600 | 3.12198103 | 0.02 | 0.71 | 3.09830604 | 3.13700784 | 3.09254855 | 0 |
| 1723852200 | 3.09997834 | 0.02 | 0.79 | 3.07078476 | 3.13954018 | 3.04905681 | 0 |
| 1723765800 | 3.07581361 | -0.11 | -3.32 | 3.18343806 | 3.19345991 | 3.02265836 | 0 |
| 1723679400 | 3.18138352 | -0.04 | -1.23 | 3.22546057 | 3.30650739 | 3.15650208 | 0 |
| 1723593000 | 3.22089758 | -0.05 | -1.56 | 3.25291018 | 3.26603773 | 3.12198103 | 0 |
| 1723506600 | 3.27202218 | 0.22 | 7.08 | 3.20729222 | 3.28376411 | 3.02631353 | 0 |
| 1723420200 | 3.05573406 | -0.06 | -1.86 | 3.11726276 | 3.23465822 | 3.03745821 | 0 |
| 1723333800 | 3.11361953 | 0.02 | 0.49 | 3.0980552 | 3.15509257 | 3.08578768 | 0 |
| 1723247400 | 3.09848522 | -0.11 | -3.29 | 3.20729222 | 3.22922324 | 3.05703607 | 0 |
| 1723161000 | 3.20385206 | 0.4 | 14.29 | 2.7918929 | 3.24893249 | 2.77401124 | 0 |
| 1723074600 | 2.80338399 | -0.13 | -4.37 | 2.94022591 | 3.04356211 | 2.76521972 | 0 |
| 1722988200 | 2.93145828 | 0.02 | 0.71 | 2.89372403 | 3.04550914 | 2.89372403 | 0 |
| 1722901800 | 2.91088899 | -0.32 | -9.84 | 3.46786045 | 3.49840382 | 2.61276568 | 0 |
| 1722815400 | 3.22875739 | -0.24 | -7.02 | 3.46786045 | 3.49840382 | 3.1666195 | 0 |
| 1722729000 | 3.4726504 | -0.09 | -2.57 | 3.5665381 | 3.60191919 | 3.41693892 | 0 |
