Cap Mercado $3.28T
0.53%
Volumen 24h $151.56B
BTC % 54.57%
-0.16%
ETH % 11.23%
0.35%
Monedas
33.767
+1
Exchanges
885
Ultima actualización
12 Segundos 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-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 |
| Dec-03 2025 | $0.00331571 | $0.00328556 | $0.0037245 | $0.00337476 | $65,355 | $4,766,479 |
| Dec-02 2025 | $0.00337478 | $0.00283456 | $0.00361322 | $0.0030018 | $41,373 | $4,851,386 |
| Dec-01 2025 | $0.00301996 | $0.00246812 | $0.00301996 | $0.00291751 | $15,141 | $4,341,317 |
| Nov-30 2025 | $0.00300173 | $0.00266005 | $0.00300173 | $0.00285435 | $9,855 | $4,315,112 |
| Nov-29 2025 | $0.00287489 | $0.00231392 | $0.00287489 | $0.00231392 | $18,341 | $4,132,769 |
| Nov-28 2025 | $0.00223503 | $0.00223503 | $0.00370653 | $0.00370653 | $102,303 | $3,212,955 |
| Nov-27 2025 | $0.00367193 | $0.00355789 | $0.00374902 | $0.00363525 | $25,217 | $5,278,557 |
| Nov-26 2025 | $0.00363576 | $0.00324289 | $0.00366354 | $0.00352814 | $57,137 | $5,226,554 |
| Nov-25 2025 | $0.00353409 | $0.00352673 | $0.00361528 | $0.00361528 | $3,573 | $5,080,403 |
| Nov-24 2025 | $0.00359811 | $0.00359811 | $0.00363949 | $0.00360303 | $5,323 | $5,172,431 |
| Nov-23 2025 | $0.00360667 | $0.00353416 | $0.00376627 | $0.00362609 | $10,132 | $5,184,738 |
| Nov-22 2025 | $0.00375914 | $0.00365297 | $0.0041634 | $0.0041634 | $24,583 | $5,403,916 |