Market Cap $3.22T
-5.07%
Volume 24h $296.91B
46.94%
BTC % 61.21%
0.76%
ETH % 8.19%
-4.88%
Coins
32.211
Exchanges
885
Last update
1 minute ago
EarthMeta (EMT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-21 2025 | $0.012408 | $0.012403 | $0.012627 | $0.012405 | $311,829 | $17,837,783 |
| Jun-20 2025 | $0.012403 | $0.012401 | $0.0125 | $0.012407 | $318,544 | $17,829,868 |
| Jun-19 2025 | $0.012412 | $0.012411 | $0.012761 | $0.012761 | $325,541 | $17,843,980 |
| Jun-18 2025 | $0.012491 | $0.012047 | $0.01285 | $0.012287 | $121,017 | $17,957,490 |
| Jun-17 2025 | $0.012289 | $0.012111 | $0.012551 | $0.012538 | $70,791 | $17,666,910 |
| Jun-16 2025 | $0.012547 | $0.012375 | $0.012756 | $0.01238 | $76,597 | $18,037,010 |
| Jun-15 2025 | $0.012661 | $0.012282 | $0.012661 | $0.012577 | $82,754 | $18,200,976 |
| Jun-14 2025 | $0.012626 | $0.012384 | $0.013044 | $0.012953 | $109,167 | $18,151,326 |
| Jun-13 2025 | $0.012914 | $0.012902 | $0.013198 | $0.013173 | $148,589 | $18,564,514 |
| Jun-12 2025 | $0.013186 | $0.013131 | $0.013351 | $0.013192 | $207,300 | $18,955,399 |
| Jun-11 2025 | $0.013197 | $0.012919 | $0.01372 | $0.013294 | $318,305 | $18,972,315 |
| Jun-10 2025 | $0.01329 | $0.01329 | $0.013696 | $0.013619 | $374,718 | $19,106,319 |
| Jun-09 2025 | $0.013604 | $0.013595 | $0.013879 | $0.013825 | $394,771 | $19,556,322 |
| Jun-08 2025 | $0.013831 | $0.013567 | $0.013851 | $0.013735 | $380,049 | $19,883,548 |
| Jun-07 2025 | $0.013918 | $0.013816 | $0.014001 | $0.013963 | $138,529 | $20,008,408 |