Cap Mercado $3.20T
4%
Volumen 24h $248.49B
-2.16%
BTC % 55%
-0.1%
ETH % 11.24%
2.84%
Monedas
33.845
+5
Exchanges
885
Ultima actualización
3 Minutos atrás
Precios Históricos de EarthMeta (EMT), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Dec-18 2025 | $0.00375871 | $0.00354481 | $0.00377103 | $0.00354481 | $194 | $5,403,300 |
| Dec-17 2025 | $0.00354519 | $0.00354519 | $0.00363798 | $0.00363798 | $17,636 | $5,096,353 |
| Dec-16 2025 | $0.00364108 | $0.00336331 | $0.00368002 | $0.00343052 | $30,515 | $5,234,198 |
| Dec-15 2025 | $0.00343054 | $0.003411 | $0.00388621 | $0.00387107 | $53,625 | $4,931,541 |
| Dec-14 2025 | $0.00387107 | $0.00368268 | $0.00401764 | $0.00376611 | $11,579 | $5,564,826 |
| Dec-13 2025 | $0.00376611 | $0.00356562 | $0.00416728 | $0.00416728 | $14,861 | $5,413,946 |
| Dec-12 2025 | $0.00417599 | $0.00417003 | $0.00429945 | $0.00429945 | $14,019 | $6,003,164 |
| Dec-11 2025 | $0.00434036 | $0.00388577 | $0.00449658 | $0.00449658 | $75,776 | $6,239,444 |
| Dec-10 2025 | $0.00433917 | $0.00433917 | $0.00481264 | $0.00481264 | $33,160 | $6,237,735 |
| Dec-09 2025 | $0.00487822 | $0.00377874 | $0.00495437 | $0.00377874 | $56,553 | $7,012,636 |
| Dec-08 2025 | $0.00381036 | $0.00346362 | $0.00381036 | $0.00346362 | $14,185 | $5,477,557 |
| Dec-07 2025 | $0.00344068 | $0.00305048 | $0.00344068 | $0.00305048 | $13,101 | $4,946,118 |
| Dec-06 2025 | $0.00305072 | $0.00300176 | $0.0030904 | $0.00302643 | $514 | $4,385,539 |
| Dec-05 2025 | $0.00302347 | $0.0029757 | $0.003392 | $0.00323743 | $12,543 | $4,346,366 |
| Dec-04 2025 | $0.00323752 | $0.00303414 | $0.00329826 | $0.00329826 | $22,403 | $4,654,076 |