EarthMeta Historical Data

EMT
Download
Date Close Price change Market cap Trading volume
Apr 6 $ 0.00501
+62.32%
$ 11.5 million $ 292,814
Mar 30 $ 0.00318
+32.67%
$ 6.48 million $ 246,660
Mar 23 $ 0.00232
+30.34%
$ 5.03 million $ 137,520
Mar 16 $ 0.00178
-2.46%
$ 3.74 million $ 48,241
Mar 9 $ 0.00183
+26.86%
$ 3.83 million $ 211,688
Mar 2 $ 0.00151
-18.15%
$ 3.02 million $ 103,636
Feb 23 $ 0.00185
+0.00%
$ 3.88 million $ 105,872
Feb 16 $ 0.00199
-12.79%
$ 3.94 million $ 227,804
Feb 9 $ 0.00215
-3.07%
$ 4.66 million $ 179,142
Feb 2 $ 0.00214
+6.47%
$ 4.66 million $ 321,854
Jan 26 $ 0.00193
-10.61%
$ 4.22 million $ 199,112
Jan 19 $ 0.00246
-12.07%
$ 4.53 million $ 238,472
Jan 12 $ 0.00273
-10.00%
$ 5.88 million $ 107,526
Jan 5 $ 0.00298
-14.77%
$ 6.37 million $ 100,591
Dec 29 $ 0.00361
-9.49%
$ 7.35 million $ 1.36 million
Dec 22 $ 0.00401
+7.19%
$ 8.38 million $ 1.58 million
Dec 15 $ 0.00376
-2.61%
$ 7.86 million $ 844,177
Dec 8 $ 0.00357
+3.34%
$ 8.11 million $ 734,950
Dec 1 $ 0.00304
-0.16%
$ 7.26 million $ 438,509
Nov 24 $ 0.0028
-22.47%
$ 6.4 million $ 378,074
Nov 17 $ 0.00364
-43.51%
$ 7.58 million $ 513,609
Nov 10 $ 0.0063
+0.10%
$ 13.52 million $ 233,733
Nov 3 $ 0.00642
-3.85%
$ 13.21 million $ 374,825
Oct 27 $ 0.00662
-3.36%
$ 13.85 million $ 442,443
Oct 20 $ 0.00705
+2.94%
$ 14.39 million $ 883,372
Oct 13 $ 0.00688
+4.63%
$ 14.39 million $ 551,253
Oct 6 $ 0.00666
-27.34%
$ 13.6 million $ 394,057
Sep 29 $ 0.00922
-11.73%
$ 19.24 million $ 671,364
Sep 22 $ 0.0105
-1.95%
$ 21.96 million $ 994,411
Sep 15 $ 0.0109
-0.16%
$ 22.49 million $ 736,988
Sep 8 $ 0.0108
+2.09%
$ 22.91 million $ 1.02 million
Sep 1 $ 0.0107
+6.44%
$ 22.16 million $ 538,354
Aug 25 $ 0.00991
-3.01%
$ 21.16 million $ 865,270
Aug 18 $ 0.0097
-7.62%
$ 21.45 million $ 662,870
Aug 11 $ 0.0105
+7.14%
$ 22.05 million $ 963,789
Aug 4 $ 0.0101
-6.60%
$ 20.58 million $ 920,444
Jul 28 $ 0.0111
-0.97%
$ 22.71 million $ 1.06 million
Jul 21 $ 0.0111
-4.87%
$ 23.5 million $ 357,292
Jul 14 $ 0.0115
+0.74%
$ 24.52 million $ 664,775
Jul 7 $ 0.0115
+1.08%
$ 24 million $ 135,858
Jun 30 $ 0.0119
-3.77%
$ 23.91 million $ 335,720
Jun 23 $ 0.0125
-0.10%
$ 25.86 million $ 349,688
Jun 16 $ 0.0124
+0.19%
$ 26.28 million $ 1.26 million
Jun 9 $ 0.0126
-7.84%
$ 26.01 million $ 1.75 million
Jun 2 $ 0.0136
-2.71%
$ 28.62 million $ 2.21 million
May 26 $ 0.014
-3.76%
$ 29.36 million $ 1.01 million
May 19 $ 0.0143
-5.91%
$ 30.5 million $ 858,063
May 12 $ 0.0153
-2.00%
$ 31.87 million $ 1.16 million
May 5 $ 0.016
-2.42%
$ 32.71 million $ 734,607
Apr 28 $ 0.0164
-0.47%
$ 34.45 million $ 1.18 million
Download