시가총액 $2.20T
1.24%
볼륨 24시간 $49.08B
-45.88%
BTC % 58.6973%
0.18%
ETH % 9.21093%
-0.4%
코인
34.665
거래소
204
실시간
EarthMeta (EMT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
이 코인의 가격 데이터는 지난 48시간 동안 업데이트되지 않았습니다.
EarthMeta (EMT) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 541 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-10 2026 | $0.0005013 | $0.0004392 | $0.0005132 | $0.0004494 | $10,151 | $720,639 |
| Jun-09 2026 | $0.0004494 | $0.0004041 | $0.0008592 | $0.00054929 | $42,287 | $646,030 |
| Jun-08 2026 | $0.0005308 | $0.0004901 | $0.0005902 | $0.0004901 | $23,768 | - |
| May-23 2026 | $0.00507064 | $0.00480965 | $0.00516532 | $0.00481516 | $579 | $7,289,252 |
| May-22 2026 | $0.00480326 | $0.00480326 | $0.00509164 | $0.00507681 | $4,716 | $6,904,888 |
| May-21 2026 | $0.0047939 | $0.00475835 | $0.00494199 | $0.00482606 | $28,487 | $6,891,432 |
| May-20 2026 | $0.00468013 | $0.00457604 | $0.00481586 | $0.00481586 | $1,339 | $6,727,875 |
| May-19 2026 | $0.00483083 | $0.00457114 | $0.00483083 | $0.00457114 | $6,786 | $6,944,522 |
| May-18 2026 | $0.00452897 | $0.00450619 | $0.00453565 | $0.00450619 | $283 | $6,510,579 |
| May-17 2026 | $0.00456284 | $0.00384807 | $0.00469889 | $0.00469889 | $1,981 | $6,559,268 |
| May-16 2026 | $0.00469907 | $0.00454323 | $0.00535022 | $0.00524087 | $38,984 | $6,755,100 |
| May-15 2026 | $0.00528357 | $0.00522122 | $0.00563593 | $0.00562561 | $55,245 | $7,595,345 |
| May-14 2026 | $0.00566683 | $0.00560939 | $0.00583212 | $0.00577788 | $11,702 | $8,146,302 |
| May-13 2026 | $0.00577785 | $0.00562989 | $0.00578019 | $0.00570609 | $3,861 | $8,305,898 |
| May-12 2026 | $0.00569931 | $0.00562467 | $0.00570678 | $0.00569484 | $17,962 | $8,192,986 |