Рыночная кепка $2.03T
-2.51%
Объем 24h $76.07B
-7.6%
BTC % 57.678%
-0.48%
ETH % 9.29115%
-0.34%
Монеты
34.665
Биржи
204
Онлайн
EarthMeta (EMT) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен EarthMeta (EMT) в Доллар США. В таблице представлены 542 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Jun-29 2026 | $0.0004791 | $0.0004791 | $0.000491 | $0.0004902 | $17,410 | - |
| 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 |