Cap Mercado $4.15T
2.68%
Volumen 24h $226.75B
21.02%
BTC % 55.19%
0.03%
ETH % 12.05%
1.9%
Monedas
33.517
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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.00709528 | $0.00690244 | $0.00710063 | $0.00700404 | $117,520 | $10,199,759 |
| Oct-24 2025 | $0.00700348 | $0.00700348 | $0.00724786 | $0.00720571 | $74,767 | $10,067,794 |
| Oct-23 2025 | $0.00720673 | $0.0071807 | $0.00728788 | $0.00720126 | $2,722 | $10,359,968 |
| Oct-22 2025 | $0.00720076 | $0.0070003 | $0.00720167 | $0.00700539 | $133,565 | $10,351,390 |
| Oct-21 2025 | $0.0070041 | $0.0070041 | $0.00712872 | $0.0070409 | $139,455 | $10,068,679 |
| Oct-20 2025 | $0.00701708 | $0.00680447 | $0.00708091 | $0.00680746 | $13,672 | $10,087,334 |
| Oct-19 2025 | $0.00680747 | $0.00678104 | $0.00694772 | $0.00682368 | $38,138 | $9,786,009 |
| Oct-18 2025 | $0.00682417 | $0.00681234 | $0.00700245 | $0.00683071 | $4,850 | $9,810,018 |
| Oct-17 2025 | $0.00682938 | $0.00621521 | $0.00682938 | $0.0066063 | $47,623 | $9,817,518 |
| Oct-16 2025 | $0.0066035 | $0.0066035 | $0.00673907 | $0.00662176 | $92,172 | $9,492,802 |
| Oct-15 2025 | $0.00670284 | $0.00609897 | $0.00670284 | $0.006313 | $16,867 | $9,635,604 |
| Oct-14 2025 | $0.00646755 | $0.00622854 | $0.00660889 | $0.00660508 | $17,155 | $9,297,373 |
| Oct-13 2025 | $0.0066067 | $0.00649154 | $0.0066067 | $0.00649154 | $123,292 | $9,497,398 |
| Oct-12 2025 | $0.00658704 | $0.00650527 | $0.0067798 | $0.00664205 | $24,162 | $9,469,131 |
| Oct-11 2025 | $0.00683237 | $0.00680885 | $0.00700873 | $0.00694336 | $10,377 | $9,821,806 |