EarthMeta Historical Data

EMT Page 6
Download
Date Close Price change Market cap Trading volume
Dec 15, 2025 $0.00347
-10.26%
$7.2 million $228,155
Dec 14, 2025 $0.00386
+2.70%
$8.11 million $136,888
Dec 13, 2025 $0.00357
-13.49%
$7.9 million $116,513
Dec 12, 2025 $0.00413
-2.37%
$8.67 million $124,007
Dec 11, 2025 $0.00423
-4.52%
$8.88 million $191,392
Dec 10, 2025 $0.00443
-8.07%
$9.3 million $121,559
Dec 9, 2025 $0.00482
+27.75%
$10.12 million $128,617
Dec 8, 2025 $0.00377
+9.13%
$7.92 million $52,863
Dec 7, 2025 $0.00346
+13.67%
$7.26 million $38,441
Dec 6, 2025 $0.00304
+0.88%
$6.39 million $19,112
Dec 5, 2025 $0.00301
+2.14%
$6.33 million $17,166
Dec 4, 2025 $0.00295
-10.91%
$6.2 million $12,932
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