EarthMeta Historical Data

EMT Page 5
Download
Date Close Price change Market cap Trading volume
Sep 25, 2025 $ 0.0106
-0.24%
$ 22.03 million $ 234,981
Sep 24, 2025 $ 0.0107
-0.58%
$ 22.28 million $ 160,688
Sep 23, 2025 $ 0.0109
+1.47%
$ 22.61 million $ 183,827
Sep 22, 2025 $ 0.0107
-0.05%
$ 22.48 million $ 38,250
Sep 21, 2025 $ 0.0107
-0.16%
$ 22.49 million $ 48,041
Sep 20, 2025 $ 0.0109
+2.23%
$ 22.52 million $ 102,775
Sep 19, 2025 $ 0.0107
-4.82%
$ 22.37 million $ 124,988
Sep 18, 2025 $ 0.0112
+2.61%
$ 23.51 million $ 83,786
Sep 17, 2025 $ 0.0109
-2.10%
$ 22.89 million $ 43,878
Sep 16, 2025 $ 0.011
-0.43%
$ 23.33 million $ 153,705
Sep 15, 2025 $ 0.0111
+1.84%
$ 23.29 million $ 227,857
Sep 14, 2025 $ 0.0109
+1.12%
$ 22.91 million $ 201,655
Sep 13, 2025 $ 0.0108
+1.47%
$ 22.61 million $ 5,506
Sep 12, 2025 $ 0.0106
+1.70%
$ 22.29 million $ 193,738
Sep 11, 2025 $ 0.0106
+0.35%
$ 22.34 million $ 181,061
Sep 10, 2025 $ 0.0106
+0.15%
$ 22.26 million $ 163,830
Sep 9, 2025 $ 0.0106
+0.07%
$ 22.23 million $ 232,664
Sep 8, 2025 $ 0.0106
+0.24%
$ 22.21 million $ 238,992
Sep 7, 2025 $ 0.0106
-1.68%
$ 22.16 million $ 27,738
Sep 6, 2025 $ 0.0107
+0.58%
$ 22.52 million $ 116,181
Sep 5, 2025 $ 0.0107
-0.46%
$ 22.39 million $ 133,537
Sep 4, 2025 $ 0.0107
+1.04%
$ 22.49 million $ 106,358
Sep 3, 2025 $ 0.0106
+5.86%
$ 22.26 million $ 32,553
Sep 2, 2025 $ 0.01
+0.05%
$ 21.03 million $ 89,070
Sep 1, 2025 $ 0.01
-0.76%
$ 21 million $ 60,655
Aug 31, 2025 $ 0.0101
+1.68%
$ 21.16 million $ 93,045
Aug 30, 2025 $ 0.00991
-0.53%
$ 20.8 million $ 119,038
Aug 29, 2025 $ 0.00988
+2.91%
$ 20.76 million $ 289,842
Aug 28, 2025 $ 0.0096
-0.80%
$ 20.17 million $ 273,720
Aug 27, 2025 $ 0.00969
-1.95%
$ 20.33 million $ 162,826
Aug 26, 2025 $ 0.00989
+2.12%
$ 20.75 million $ 19,486
Aug 25, 2025 $ 0.00969
-5.17%
$ 20.34 million $ 359
Aug 24, 2025 $ 0.01
+3.41%
$ 21.45 million $ 31,263
Aug 23, 2025 $ 0.0097
-1.02%
$ 20.37 million $ 194
Aug 22, 2025 $ 0.0098
-5.77%
$ 20.58 million $ 142,797
Aug 21, 2025 $ 0.0104
+1.45%
$ 21.84 million $ 34,749
Aug 20, 2025 $ 0.0102
+2.00%
$ 21.53 million $ 20,256
Aug 19, 2025 $ 0.0104
+2.46%
$ 21 million $ 193,717
Aug 18, 2025 $ 0.0101
-3.33%
$ 21.31 million $ 271,157
Aug 17, 2025 $ 0.0105
-0.02%
$ 22.05 million $ 30,638
Aug 16, 2025 $ 0.0105
+0.47%
$ 22.06 million $ 309,336
Aug 15, 2025 $ 0.0105
+4.54%
$ 21.95 million $ 268,072
Aug 14, 2025 $ 0.01
+0.55%
$ 21 million $ 31,361
Aug 13, 2025 $ 0.00994
+4.68%
$ 20.88 million $ 17,429
Aug 12, 2025 $ 0.0095
-1.84%
$ 19.95 million $ 227,206
Aug 11, 2025 $ 0.00968
-1.24%
$ 20.32 million $ 79,748
Aug 10, 2025 $ 0.0098
-2.97%
$ 20.58 million $ 46,349
Aug 9, 2025 $ 0.0101
-3.81%
$ 21.21 million $ 153,746
Aug 8, 2025 $ 0.0105
-0.02%
$ 22.05 million $ 185,216
Aug 7, 2025 $ 0.0105
-0.28%
$ 22.05 million $ 145,806