Cap Mercado $3.15T
1.63%
Volumen 24h $165.41B
21.45%
BTC % 60.9%
0.64%
ETH % 7.01%
-0.28%
Monedas
31.769
+13
Exchanges
885
Ultima actualización
2 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 |
|---|---|---|---|---|---|---|
| May-06 2025 | $0.016181 | $0.016099 | $0.016368 | $0.016368 | $57,215 | $23,261,977 |
| May-05 2025 | $0.016388 | $0.016251 | $0.016416 | $0.01639 | $81,946 | $23,558,797 |
| May-04 2025 | $0.016394 | $0.016246 | $0.016479 | $0.016332 | $114,055 | $23,567,733 |
| May-03 2025 | $0.016335 | $0.016335 | $0.016405 | $0.016396 | $4,171 | $23,483,014 |
| May-02 2025 | $0.016332 | $0.015977 | $0.016545 | $0.016224 | $143,446 | $23,479,322 |
| May-01 2025 | $0.01635 | $0.01625 | $0.01654 | $0.016348 | $153,033 | $23,504,990 |
| Apr-30 2025 | $0.016354 | $0.016354 | $0.016573 | $0.016573 | $34,323 | $23,509,765 |
| Apr-29 2025 | $0.016547 | $0.016547 | $0.016727 | $0.016614 | $75,076 | $23,788,350 |
| Apr-28 2025 | $0.016626 | $0.016442 | $0.016667 | $0.016442 | $170,836 | $23,901,218 |
| Apr-27 2025 | $0.016494 | $0.016051 | $0.016806 | $0.016806 | $261,632 | $23,710,966 |
| Apr-26 2025 | $0.014675 | $0.014132 | $0.014675 | $0.01414 | $62,808 | $21,096,817 |
| Apr-25 2025 | $0.014153 | $0.014142 | $0.014272 | $0.014215 | $117,152 | $20,345,881 |
| Apr-24 2025 | $0.014197 | $0.013994 | $0.014235 | $0.014011 | $11,822 | $20,409,426 |
| Apr-23 2025 | $0.014003 | $0.013912 | $0.014048 | $0.014048 | $47,451 | $20,130,596 |
| Apr-22 2025 | $0.014048 | $0.013912 | $0.014048 | $0.013962 | $89,682 | $20,195,515 |