Cap Mercado $4.12T
-0.66%
Volume 24h $287.46B
-25.66%
BTC % 54.75%
-0.01%
ETH % 12.57%
0.55%
Moedas
32.838
+12
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de EarthMeta (EMT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-21 2025 | $0.010431 | $0.01022 | $0.01051 | $0.010242 | $42,837 | $14,996,186 |
| Aug-20 2025 | $0.010254 | $0.010041 | $0.010332 | $0.010227 | $29,227 | $14,741,414 |
| Aug-19 2025 | $0.010379 | $0.010164 | $0.010499 | $0.01021 | $222,489 | $14,921,242 |
| Aug-18 2025 | $0.010211 | $0.01021 | $0.010547 | $0.010523 | $245,770 | $14,679,712 |
| Aug-17 2025 | $0.010519 | $0.010449 | $0.010526 | $0.010513 | $55,361 | $15,122,560 |
| Aug-16 2025 | $0.010513 | $0.010414 | $0.010711 | $0.010434 | $297,630 | $15,113,716 |
| Aug-15 2025 | $0.010455 | $0.010149 | $0.01065 | $0.010233 | $201,426 | $15,030,536 |
| Aug-14 2025 | $0.010225 | $0.00967647 | $0.010225 | $0.00995266 | $38,673 | $14,699,447 |
| Aug-13 2025 | $0.0099543 | $0.00950369 | $0.010086 | $0.00950369 | $17,212 | $14,309,712 |
| Aug-12 2025 | $0.00951154 | $0.00951154 | $0.00995211 | $0.00979163 | $258,642 | $13,673,221 |
| Aug-11 2025 | $0.00972522 | $0.00940614 | $0.00985881 | $0.00962616 | $86,588 | $13,980,401 |
| Aug-10 2025 | $0.00975927 | $0.00955301 | $0.010246 | $0.010098 | $66,516 | $14,029,344 |
| Aug-09 2025 | $0.010098 | $0.010097 | $0.0105 | $0.010498 | $174,511 | $14,516,586 |
| Aug-08 2025 | $0.010499 | $0.010498 | $0.010508 | $0.010505 | $175,195 | $15,093,675 |
| Aug-07 2025 | $0.010505 | $0.010503 | $0.010513 | $0.010513 | $155,815 | $15,102,590 |