EarthMeta Historical Data

EMT Page 5
Download
Date Close Price change Market cap Trading volume
Dec 3, 2025 $ 0.00331
-0.43%
$ 6.96 million $ 161,224
Dec 2, 2025 $ 0.00338
+12.31%
$ 7.1 million $ 136,636
Dec 1, 2025 $ 0.00301
-1.13%
$ 6.32 million $ 91,438
Nov 30, 2025 $ 0.00302
+5.36%
$ 6.4 million $ 73,813
Nov 29, 2025 $ 0.0028
+23.87%
$ 6.03 million $ 68,516
Nov 28, 2025 $ 0.00249
-33.02%
$ 4.75 million $ 49,641
Nov 27, 2025 $ 0.00368
+2.65%
$ 7.73 million $ 37,830
Nov 26, 2025 $ 0.00361
+1.47%
$ 7.53 million $ 111,345
Nov 25, 2025 $ 0.00357
-1.31%
$ 7.48 million $ 12,535
Nov 24, 2025 $ 0.00359
-0.54%
$ 7.6 million $ 98,207
Nov 23, 2025 $ 0.00355
-9.53%
$ 7.58 million $ 96,685
Nov 22, 2025 $ 0.00364
-12.56%
$ 7.65 million $ 93,730
Nov 21, 2025 $ 0.00411
-12.49%
$ 8.75 million $ 88,053
Nov 20, 2025 $ 0.0047
-0.12%
$ 9.87 million $ 119,707
Nov 19, 2025 $ 0.00471
-25.36%
$ 9.88 million $ 72,154
Nov 18, 2025 $ 0.00631
-0.51%
$ 13.24 million $ 28,374
Nov 17, 2025 $ 0.00635
-1.37%
$ 13.39 million $ 111,591
Nov 16, 2025 $ 0.00644
+2.90%
$ 13.52 million $ 18,967
Nov 15, 2025 $ 0.0063
+2.45%
$ 13.14 million $ 38,998
Nov 14, 2025 $ 0.00616
-0.64%
$ 12.91 million $ 9,112
Nov 13, 2025 $ 0.00614
-0.13%
$ 13.01 million $ 14,471
Nov 12, 2025 $ 0.00632
+0.91%
$ 12.92 million $ 68,439
Nov 11, 2025 $ 0.00626
-0.52%
$ 13.15 million $ 93,905
Nov 10, 2025 $ 0.0063
+0.07%
$ 13.22 million $ 8,808
Nov 9, 2025 $ 0.00629
-0.02%
$ 13.21 million $ 104,798
Nov 8, 2025 $ 0.00642
-0.45%
$ 13.49 million $ 65,259
Nov 7, 2025 $ 0.00645
+4.06%
$ 13.55 million $ 28,158
Nov 6, 2025 $ 0.0062
-2.59%
$ 13.02 million $ 60,971
Nov 5, 2025 $ 0.00637
+1.41%
$ 13.37 million $ 23,412
Nov 4, 2025 $ 0.00628
-3.13%
$ 13.19 million $ 29,265
Nov 3, 2025 $ 0.00644
-3.58%
$ 13.53 million $ 167,759
Nov 2, 2025 $ 0.00668
+0.91%
$ 13.85 million $ 168,406
Nov 1, 2025 $ 0.00662
-1.25%
$ 13.91 million $ 18,648
Oct 31, 2025 $ 0.0066
-1.51%
$ 14.09 million $ 11,697
Oct 30, 2025 $ 0.0067
-0.69%
$ 14.07 million $ 51,352
Oct 29, 2025 $ 0.00674
-0.92%
$ 14.15 million $ 20,927
Oct 28, 2025 $ 0.0068
+0.27%
$ 14.29 million $ 149,700
Oct 27, 2025 $ 0.00678
-1.01%
$ 14.25 million $ 190,119
Oct 26, 2025 $ 0.00685
-3.20%
$ 14.39 million $ 64,294
Oct 25, 2025 $ 0.00705
+0.30%
$ 14.81 million $ 186,983
Oct 24, 2025 $ 0.00703
-2.23%
$ 14.77 million $ 134,037
Oct 23, 2025 $ 0.00708
-0.97%
$ 15.1 million $ 72,245
Oct 22, 2025 $ 0.00716
+1.76%
$ 15.01 million $ 199,822
Oct 21, 2025 $ 0.00702
-1.09%
$ 14.9 million $ 223,305
Oct 20, 2025 $ 0.00705
+2.96%
$ 14.9 million $ 66,980
Oct 19, 2025 $ 0.00676
-1.66%
$ 14.39 million $ 112,995
Oct 18, 2025 $ 0.00688
-0.23%
$ 14.45 million $ 64,725
Oct 17, 2025 $ 0.00689
+3.67%
$ 14.48 million $ 112,631
Oct 16, 2025 $ 0.00665
+0.19%
$ 13.97 million $ 144,762
Oct 15, 2025 $ 0.00664
+1.16%
$ 13.94 million $ 71,017