EarthMeta Historical Data

EMT Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 6, 2025 $ 0.0105
-0.12%
$ 22.12 million $ 130,551
Aug 5, 2025 $ 0.0105
-1.50%
$ 22.14 million $ 148,533
Aug 4, 2025 $ 0.0107
-1.01%
$ 22.48 million $ 156,592
Aug 3, 2025 $ 0.0108
-2.10%
$ 22.71 million $ 129,095
Aug 2, 2025 $ 0.0111
-0.07%
$ 23.19 million $ 131,909
Aug 1, 2025 $ 0.0111
+0.30%
$ 23.29 million $ 253,951
Jul 31, 2025 $ 0.0111
+2.38%
$ 23.32 million $ 263,175
Jul 30, 2025 $ 0.0108
-1.04%
$ 22.78 million $ 113,612
Jul 29, 2025 $ 0.011
-3.46%
$ 23.01 million $ 98,910
Jul 28, 2025 $ 0.0114
+1.46%
$ 23.84 million $ 198,049
Jul 27, 2025 $ 0.0112
+0.74%
$ 23.5 million $ 252,277
Jul 26, 2025 $ 0.0111
+2.71%
$ 23.33 million $ 54,646
Jul 25, 2025 $ 0.0108
-4.47%
$ 22.72 million $ 127,333
Jul 24, 2025 $ 0.0113
+2.70%
$ 23.78 million $ 96,283
Jul 23, 2025 $ 0.011
-3.61%
$ 23.14 million $ 11,257
Jul 22, 2025 $ 0.0114
+2.90%
$ 24.01 million $ 41,472
Jul 21, 2025 $ 0.0111
-4.86%
$ 23.33 million $ 26,300
Jul 20, 2025 $ 0.0117
+1.42%
$ 24.52 million $ 12,506
Jul 19, 2025 $ 0.0115
+1.79%
$ 24.18 million $ 89,222
Jul 18, 2025 $ 0.0113
-1.93%
$ 23.75 million $ 129,071
Jul 17, 2025 $ 0.0116
+1.20%
$ 24.29 million $ 218,952
Jul 16, 2025 $ 0.0114
-1.03%
$ 24.02 million $ 156,895
Jul 15, 2025 $ 0.0115
+1.30%
$ 24.24 million $ 54,651
Jul 14, 2025 $ 0.0114
-0.31%
$ 23.93 million $ 15,984
Jul 13, 2025 $ 0.0114
-0.62%
$ 24 million $ 152,618
Jul 12, 2025 $ 0.0115
+0.42%
$ 24.17 million $ 4,181
Jul 11, 2025 $ 0.0115
-6.38%
$ 24.07 million $ 8,034
Jul 10, 2025 $ 0.0115
+0.44%
$ 24.03 million $ 4,426
Jul 9, 2025 $ 0.0114
-2.15%
$ 23.95 million $ 4,294
Jul 8, 2025 $ 0.0117
+0.28%
$ 24.47 million $ 64,683
Jul 7, 2025 $ 0.0116
+2.02%
$ 24.39 million $ 50,240