Cap Mercado $2.79T
-0.76%
Volumen 24h $292.21B
-0.81%
BTC % 55.83%
0.5%
ETH % 10.07%
-1.88%
Monedas
34.522
+8
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 |
|---|---|---|---|---|---|---|
| Apr-22 2026 | $0.00871765 | $0.00843598 | $0.00881098 | $0.00879436 | $57,630 | $12,531,974 |
| Apr-21 2026 | $0.00873156 | $0.00858673 | $0.00962992 | $0.00870653 | $116,953 | $12,551,966 |
| Apr-20 2026 | $0.00867166 | $0.00697109 | $0.00867166 | $0.00702178 | $62,389 | $12,465,861 |
| Apr-19 2026 | $0.00701346 | $0.0068112 | $0.00740921 | $0.00740921 | $33,425 | $10,082,141 |
| Apr-18 2026 | $0.00735518 | $0.00665633 | $0.00735518 | $0.0073194 | $79,957 | $10,573,368 |
| Apr-17 2026 | $0.00729646 | $0.00711237 | $0.00757182 | $0.00711237 | $84,244 | $10,488,957 |
| Apr-16 2026 | $0.00711226 | $0.00569109 | $0.00741007 | $0.00569109 | $90,497 | $10,224,166 |
| Apr-15 2026 | $0.0057076 | $0.00566292 | $0.0058323 | $0.0058323 | $65,566 | $8,204,904 |
| Apr-14 2026 | $0.00580245 | $0.00502947 | $0.00592684 | $0.00502947 | $87,942 | $8,341,255 |
| Apr-13 2026 | $0.00512186 | $0.00479684 | $0.00549679 | $0.00549259 | $37,052 | $7,362,882 |
| Apr-12 2026 | $0.00551443 | $0.00498953 | $0.00551443 | $0.00507054 | $53,444 | $7,927,222 |
| Apr-11 2026 | $0.00522152 | $0.00497836 | $0.00522152 | $0.00500284 | $65,757 | $7,506,155 |
| Apr-10 2026 | $0.00501471 | $0.00387239 | $0.00516545 | $0.00387239 | $66,562 | $7,208,845 |
| Apr-09 2026 | $0.00389416 | $0.00370194 | $0.00389757 | $0.00370579 | $14,216 | $5,598,015 |
| Apr-08 2026 | $0.00371664 | $0.00360984 | $0.00376692 | $0.00366808 | $18,686 | $5,342,830 |