EarthMeta Historical Data

EMT Page 10
Download
Date Close Price change Market cap Trading volume
Jan 18, 2025 $ 0.0196
-3.21%
$ 41.12 million $ 78,628
Jan 17, 2025 $ 0.0202
-0.58%
$ 42.48 million $ 202,800
Jan 16, 2025 $ 0.0203
-7.11%
$ 42.73 million $ 399,272
Jan 15, 2025 $ 0.0219
-8.97%
$ 45.91 million $ 138,566
Jan 14, 2025 $ 0.024
-5.64%
$ 50.43 million $ 132,324
Jan 13, 2025 $ 0.0254
+2.13%
$ 53.44 million $ 261,670
Jan 12, 2025 $ 0.0249
-17.29%
$ 52.2 million $ 264,881
Jan 11, 2025 $ 0.0297
-3.29%
$ 62.37 million $ 107,956
Jan 10, 2025 $ 0.0307
+1.65%
$ 64.49 million $ 85,649
Jan 9, 2025 $ 0.0302
-4.90%
$ 63.44 million $ 39,791
Jan 8, 2025 $ 0.0318
-6.13%
$ 66.71 million $ 32,570
Jan 7, 2025 $ 0.0338
+8.55%
$ 71.07 million $ 83,177
Jan 6, 2025 $ 0.0312
-3.57%
$ 65.47 million $ 140,223
Jan 5, 2025 $ 0.0323
-8.95%
$ 67.89 million $ 61,622
Jan 4, 2025 $ 0.0355
-7.13%
$ 74.56 million $ 92,661
Jan 3, 2025 $ 0.0382
-3.78%
$ 80.29 million $ 81,686
Jan 2, 2025 $ 0.0397
-5.57%
$ 83.44 million $ 277,383
Jan 1, 2025 $ 0.0421
+10.94%
$ 88.35 million $ 102,941
Dec 31, 2024 $ 0.0379
-4.32%
$ 79.63 million $ 84,937
Dec 30, 2024 $ 0.0396
-4.10%
$ 83.15 million $ 150,549
Dec 29, 2024 $ 0.0413
-12.41%
$ 86.66 million $ 257,102
Dec 28, 2024 $ 0.0471
-2.35%
$ 98.94 million $ 126,496
Dec 27, 2024 $ 0.0482
-1.10%
$ 101.32 million $ 28,797
Dec 26, 2024 $ 0.0485
-6.96%
$ 101.76 million $ 81,805
Dec 25, 2024 $ 0.0514
-8.96%
$ 107.95 million $ 81,913
Dec 24, 2024 $ 0.0565
+18.77%
$ 118.58 million $ 165,516
Dec 23, 2024 $ 0.0475
+9.38%
$ 99.84 million $ 221,431
Dec 22, 2024 $ 0.0435
-0.32%
$ 91.28 million $ 751,486
Dec 21, 2024 $ 0.0436
-4.54%
$ 91.57 million $ 688,456
Dec 20, 2024 $ 0.0457
+11.11%
$ 95.92 million $ 268,834
Dec 19, 2024 $ 0.0411
-14.45%
$ 86.33 million $ 449,826
Dec 18, 2024 $ 0.0502
-8.44%
$ 105.49 million $ 191,853
Dec 17, 2024 $ 0.0549
-3.50%
$ 115.22 million $ 500,853
Dec 16, 2024 $ 0.0567
+6.00%
$ 119.16 million $ 361,792
Dec 15, 2024 $ 0.0535
-32.13%
$ 112.3 million $ 1.07 million
Dec 14, 2024 $ 0.0788
-17.12%
$ 165.46 million $ 944,171
Dec 13, 2024 $ 0.0952
+0.82%
$ 199.82 million $ 913,939
Dec 12, 2024 $ 0.0944
+17.86%
$ 198.19 million $ 654,943
Dec 11, 2024 $ 0.0785
-23.12%
$ 164.8 million $ 975,454
Dec 10, 2024 $ 0.103
-22.10%
$ 216 million $ 796,139
Dec 9, 2024 $ 0.132
+29.12%
$ 277.96 million $ 1.06 million
Dec 8, 2024 $ 0.102
-5.33%
$ 214.76 million $ 182,412
Dec 7, 2024 $ 0.108
-16.73%
$ 226.87 million $ 446,530
Dec 6, 2024 $ 0.13
+7.73%
$ 272.47 million $ 447,015
Dec 5, 2024 $ 0.128
-4.01%
$ 267.93 million $ 738,071
Download