Cap Mercado $3.05T
-1.05%
Volumen 24h $344.78B
18.25%
BTC % 54.9%
0.82%
ETH % 10.64%
-3.38%
Monedas
34.178
+28
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 |
|---|---|---|---|---|---|---|
| Jan-29 2026 | $0.00192786 | $0.00192579 | $0.0023733 | $0.00229334 | $28,839 | $2,771,378 |
| Jan-28 2026 | $0.00234823 | $0.00190753 | $0.00234823 | $0.00207841 | $24,792 | $3,375,681 |
| Jan-27 2026 | $0.00207921 | $0.00202225 | $0.00223541 | $0.00202225 | $41,019 | $2,988,959 |
| Jan-26 2026 | $0.00205372 | $0.00205363 | $0.0021948 | $0.00215403 | $10,225 | $2,952,304 |
| Jan-25 2026 | $0.00217026 | $0.00216606 | $0.00245794 | $0.00245794 | $914 | $3,119,840 |
| Jan-24 2026 | $0.00245895 | $0.00229429 | $0.00251901 | $0.0024167 | $30,945 | $3,534,849 |
| Jan-23 2026 | $0.00245184 | $0.00239588 | $0.00265284 | $0.0026469 | $27,309 | $3,524,625 |
| Jan-22 2026 | $0.00274207 | $0.00247922 | $0.00274278 | $0.00248084 | $3,051 | $3,941,837 |
| Jan-21 2026 | $0.00255909 | $0.00253823 | $0.00277216 | $0.00253823 | $28,842 | $3,678,795 |
| Jan-20 2026 | $0.00253736 | $0.00253363 | $0.00275958 | $0.00266023 | $31,653 | $3,647,563 |
| Jan-19 2026 | $0.0027093 | $0.0027093 | $0.00287427 | $0.00280022 | $30,940 | $3,894,728 |
| Jan-18 2026 | $0.00280685 | $0.00264825 | $0.0029886 | $0.00277655 | $43,482 | $4,034,970 |
| Jan-17 2026 | $0.0027709 | $0.00263358 | $0.00279941 | $0.00264161 | $37,182 | $3,983,292 |
| Jan-16 2026 | $0.00265562 | $0.00265562 | $0.00286259 | $0.00276592 | $3,430 | $3,817,571 |
| Jan-15 2026 | $0.00276873 | $0.00276873 | $0.00297602 | $0.00280172 | $24,609 | $3,980,168 |