Cap Mercado $2.50T
0.87%
Volumen 24h $165.64B
-23.27%
BTC % 53.82%
0.14%
ETH % 9.99%
0.2%
Monedas
34.453
+5
Exchanges
885
Ultima actualización
36 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 |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $0.00281009 | $0.00255387 | $0.00282731 | $0.0025552 | $21,307 | $4,039,626 |
| Apr-01 2026 | $0.00256008 | $0.00256008 | $0.00290513 | $0.00282102 | $33,261 | $3,680,219 |
| Mar-31 2026 | $0.00284448 | $0.00251538 | $0.00284448 | $0.00251538 | $32,374 | $4,089,066 |
| Mar-30 2026 | $0.00251113 | $0.00235865 | $0.00259983 | $0.00240294 | $22,263 | $3,609,859 |
| Mar-29 2026 | $0.00239351 | $0.00226454 | $0.00253328 | $0.00232389 | $28,206 | $3,440,767 |
| Mar-28 2026 | $0.00234146 | $0.00216828 | $0.00234553 | $0.00221026 | $1,934 | $3,365,952 |
| Mar-27 2026 | $0.00221029 | $0.0022091 | $0.00229673 | $0.00229673 | $7,039 | $3,177,392 |
| Mar-26 2026 | $0.00228981 | $0.00216154 | $0.00231363 | $0.00217772 | $7,905 | $3,291,703 |
| Mar-25 2026 | $0.0021776 | $0.00210635 | $0.00249658 | $0.00244867 | $11,873 | $3,130,398 |
| Mar-24 2026 | $0.00244741 | $0.00204784 | $0.00245238 | $0.00205746 | $22,223 | $3,518,261 |
| Mar-23 2026 | $0.00211676 | $0.00178894 | $0.00290013 | $0.00178894 | $29,335 | $3,042,939 |
| Mar-22 2026 | $0.00176474 | $0.00163007 | $0.00176474 | $0.00174415 | $3,631 | $2,536,892 |
| Mar-21 2026 | $0.00174418 | $0.00174418 | $0.00184342 | $0.00183633 | $684 | $2,507,328 |
| Mar-20 2026 | $0.00183633 | $0.00161877 | $0.00183633 | $0.00163824 | $4,988 | $2,639,798 |
| Mar-19 2026 | $0.00163958 | $0.00158982 | $0.00167201 | $0.00159825 | $850 | $2,356,963 |