EarthMeta Historical Data

EMT Page 7
Download
Date Close Price change Market cap Trading volume
Jun 17, 2025 $ 0.0123
-1.96%
$ 25.82 million $ 69,870
Jun 16, 2025 $ 0.0125
+1.27%
$ 26.34 million $ 83,318
Jun 15, 2025 $ 0.0124
-1.39%
$ 26.01 million $ 82,581
Jun 14, 2025 $ 0.0126
-2.65%
$ 26.37 million $ 109,639
Jun 13, 2025 $ 0.0129
-2.17%
$ 27.09 million $ 153,046
Jun 12, 2025 $ 0.0132
-0.04%
$ 27.7 million $ 284,659
Jun 11, 2025 $ 0.0132
-1.12%
$ 27.71 million $ 339,594
Jun 10, 2025 $ 0.0133
-2.34%
$ 28.02 million $ 408,440
Jun 9, 2025 $ 0.0137
+0.27%
$ 28.69 million $ 455,015
Jun 8, 2025 $ 0.0136
+0.20%
$ 28.62 million $ 517,136
Jun 7, 2025 $ 0.0136
-1.35%
$ 28.56 million $ 290,282
Jun 6, 2025 $ 0.0138
-0.97%
$ 28.95 million $ 198,135
Jun 5, 2025 $ 0.0139
-2.14%
$ 29.24 million $ 485,512
Jun 4, 2025 $ 0.0142
-0.14%
$ 29.86 million $ 592,167
Jun 3, 2025 $ 0.0142
+0.38%
$ 29.9 million $ 538,238
Jun 2, 2025 $ 0.0142
+1.47%
$ 29.79 million $ 108,641
Jun 1, 2025 $ 0.014
-0.24%
$ 29.36 million $ 94,991
May 31, 2025 $ 0.014
-0.19%
$ 29.43 million $ 79,269
May 30, 2025 $ 0.014
-0.02%
$ 29.48 million $ 78,560
May 29, 2025 $ 0.014
-1.42%
$ 29.49 million $ 94,813
May 28, 2025 $ 0.0142
-0.95%
$ 29.91 million $ 208,858
May 27, 2025 $ 0.0144
-0.76%
$ 30.2 million $ 222,395
May 26, 2025 $ 0.0145
-0.24%
$ 30.43 million $ 227,069
May 25, 2025 $ 0.0145
+1.74%
$ 30.5 million $ 224,519
May 24, 2025 $ 0.0143
-1.13%
$ 29.98 million $ 175,785
May 23, 2025 $ 0.0144
-0.56%
$ 30.32 million $ 220,752
May 22, 2025 $ 0.0145
-1.46%
$ 30.5 million $ 208,410
May 21, 2025 $ 0.0147
+0.50%
$ 30.95 million $ 119,690
May 20, 2025 $ 0.0147
-2.00%
$ 30.8 million $ 49,900
May 19, 2025 $ 0.015
-1.39%
$ 31.42 million $ 83,526
May 18, 2025 $ 0.0152
-0.57%
$ 31.87 million $ 203,450
May 17, 2025 $ 0.0153
-1.68%
$ 32.05 million $ 116,381
May 16, 2025 $ 0.0155
-0.63%
$ 32.6 million $ 219,561
May 15, 2025 $ 0.0156
-1.34%
$ 32.81 million $ 127,414
May 14, 2025 $ 0.0158
+0.15%
$ 33.25 million $ 152,354
May 13, 2025 $ 0.0158
-0.42%
$ 33.2 million $ 238,777
May 12, 2025 $ 0.0159
+1.84%
$ 33.31 million $ 306,265
May 11, 2025 $ 0.0156
-2.64%
$ 32.71 million $ 122,047
May 10, 2025 $ 0.016
-0.27%
$ 33.61 million $ 217,194
May 9, 2025 $ 0.0161
+1.02%
$ 33.72 million $ 149,949
May 8, 2025 $ 0.0159
-1.27%
$ 33.41 million $ 102,764
May 7, 2025 $ 0.0161
-0.14%
$ 33.85 million $ 57,146
May 6, 2025 $ 0.0161
-1.49%
$ 33.9 million $ 54,855
May 5, 2025 $ 0.0164
+0.03%
$ 34.45 million $ 152,699
May 4, 2025 $ 0.0164
+0.32%
$ 34.45 million $ 129,795
May 3, 2025 $ 0.0164
-0.05%
$ 34.34 million $ 14,606
May 2, 2025 $ 0.0164
-0.38%
$ 34.37 million $ 260,857
May 1, 2025 $ 0.0164
-0.04%
$ 34.51 million $ 250,965
Apr 30, 2025 $ 0.0164
-1.05%
$ 34.41 million $ 47,997
Apr 29, 2025 $ 0.0166
-0.28%
$ 34.78 million $ 273,377