EarthMeta Historical Data

EMT Page 11
Download
Date Close Price change Market cap Trading volume
Feb 6, 2025 $ 0.0368
-52.47%
$ 77.19 million $ 14,893
Feb 5, 2025 $ 0.0786
-47.91%
$ 165.1 million $ 47,952
Feb 4, 2025 $ 0.151
+3.71%
$ 317.9 million $ 28,012
Feb 3, 2025 $ 0.147
+10.51%
$ 308.65 million $ 47,532
Feb 2, 2025 $ 0.13
-27.83%
$ 272.08 million $ 27,918
Feb 1, 2025 $ 0.174
+33.60%
$ 365.99 million $ 34,660
Jan 31, 2025 $ 0.123
+204.78%
$ 258.07 million $ 71,586
Jan 30, 2025 $ 0.0386
+42.16%
$ 81.12 million $ 12,037
Jan 29, 2025 $ 0.0272
-32.77%
$ 57.06 million $ 50,863
Jan 28, 2025 $ 0.0409
+42.14%
$ 85.82 million $ 16,796
Jan 27, 2025 $ 0.0288
+21.71%
$ 60.38 million $ 107,016
Jan 26, 2025 $ 0.0236
+28.56%
$ 49.61 million $ 604,436
Jan 25, 2025 $ 0.0184
-10.65%
$ 38.58 million $ 34,720
Jan 24, 2025 $ 0.022
+28.72%
$ 46.11 million $ 15,224
Jan 23, 2025 $ 0.0171
+3.85%
$ 35.82 million $ 298,281
Jan 22, 2025 $ 0.0164
-6.05%
$ 34.49 million $ 98,008
Jan 21, 2025 $ 0.0175
-4.49%
$ 36.71 million $ 23,730
Jan 20, 2025 $ 0.0183
+0.64%
$ 38.44 million $ 31,271
Jan 19, 2025 $ 0.0182
-7.11%
$ 38.19 million $ 83,513
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