EarthMeta Historical Data

EMT Page 10
Download
Date Close Price change Market cap Trading volume
Mar 28, 2025 $ 0.0155
+0.86%
$ 32.62 million $ 28,174
Mar 27, 2025 $ 0.0147
-7.74%
$ 30.87 million $ 66,832
Mar 26, 2025 $ 0.0159
+4.11%
$ 33.45 million $ 85,349
Mar 25, 2025 $ 0.0153
-2.55%
$ 32.13 million $ 12,200
Mar 24, 2025 $ 0.0157
+0.01%
$ 32.97 million $ 23,104
Mar 23, 2025 $ 0.0157
+5.22%
$ 32.97 million $ 31,661
Mar 22, 2025 $ 0.0151
-4.47%
$ 31.7 million $ 14,518
Mar 21, 2025 $ 0.0158
+6.04%
$ 33.18 million $ 935
Mar 20, 2025 $ 0.0149
-5.70%
$ 31.29 million $ 129
Mar 19, 2025 $ 0.0158
+0.39%
$ 33.18 million $ 1,093
Mar 18, 2025 $ 0.0157
-4.24%
$ 33.05 million $ 13,770
Mar 17, 2025 $ 0.0164
+6.72%
$ 34.51 million $ 78,005
Mar 16, 2025 $ 0.0154
-3.20%
$ 32.34 million $ 108,314
Mar 15, 2025 $ 0.0159
-0.61%
$ 33.41 million $ 89,090
Mar 14, 2025 $ 0.016
-0.63%
$ 33.59 million $ 23,387
Mar 13, 2025 $ 0.0161
+2.02%
$ 33.8 million $ 21,746
Mar 12, 2025 $ 0.0158
-3.61%
$ 33.14 million $ 38,930
Mar 11, 2025 $ 0.0164
-0.98%
$ 34.38 million $ 30,740
Mar 10, 2025 $ 0.0169
+1.48%
$ 35.49 million $ 42,268
Mar 9, 2025 $ 0.0167
-2.04%
$ 34.97 million $ 8,333
Mar 8, 2025 $ 0.017
+1.64%
$ 35.7 million $ 1,994
Mar 7, 2025 $ 0.0167
+0.44%
$ 35.12 million $ 86
Mar 6, 2025 $ 0.0167
-5.38%
$ 34.97 million $ 37,876
Mar 5, 2025 $ 0.0176
-0.24%
$ 36.96 million $ 71,686
Mar 4, 2025 $ 0.0176
-3.59%
$ 37.05 million $ 44,104
Mar 3, 2025 $ 0.0183
-1.30%
$ 38.43 million $ 1,999
Mar 2, 2025 $ 0.0185
-1.69%
$ 38.93 million $ 208,627
Mar 1, 2025 $ 0.0189
-5.13%
$ 39.6 million $ 68,023
Feb 28, 2025 $ 0.0199
+8.20%
$ 41.75 million $ 40,039
Feb 27, 2025 $ 0.0184
-8.54%
$ 38.58 million $ 67,679
Feb 26, 2025 $ 0.0201
+0.92%
$ 42.19 million $ 95,513
Feb 25, 2025 $ 0.0199
+6.13%
$ 41.8 million $ 2,380
Feb 24, 2025 $ 0.0188
-5.98%
$ 39.39 million $ 1,047
Feb 23, 2025 $ 0.0199
-1.78%
$ 41.89 million $ 30,611
Feb 22, 2025 $ 0.0203
-2.87%
$ 42.63 million $ 52,277
Feb 21, 2025 $ 0.0209
-2.85%
$ 43.89 million $ 18,050
Feb 20, 2025 $ 0.0215
-33.83%
$ 45.18 million $ 105,202
Feb 19, 2025 $ 0.0333
-31.07%
$ 69.84 million $ 4,449
Feb 18, 2025 $ 0.0482
+10.38%
$ 101.2 million $ 8,468
Feb 17, 2025 $ 0.0253
+6.39%
$ 53.23 million $ 93,221
Feb 16, 2025 $ 0.0238
+2.65%
$ 50.03 million $ 83,987
Feb 15, 2025 $ 0.0232
+5.00%
$ 48.74 million $ 45,028
Feb 14, 2025 $ 0.0221
-6.24%
$ 46.42 million $ 27,230
Feb 13, 2025 $ 0.0236
+3.17%
$ 49.51 million $ 70,494
Feb 12, 2025 $ 0.0228
+2.00%
$ 47.98 million $ 14,965
Feb 11, 2025 $ 0.0224
+4.18%
$ 47.04 million $ 9,514
Feb 10, 2025 $ 0.0215
-8.35%
$ 45.16 million $ 57,340
Feb 9, 2025 $ 0.0235
+2.71%
$ 49.27 million $ 85,810
Feb 8, 2025 $ 0.0228
+4.93%
$ 47.97 million $ 121,946
Feb 7, 2025 $ 0.0218
-40.75%
$ 45.71 million $ 93,267