EarthMeta Historical Data

EMT Page 7
Download
Date Close Price change Market cap Trading volume
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
Oct 14, 2025 $0.0066
+0.01%
$13.44 million $37,822
Oct 13, 2025 $0.0066
+0.37%
$13.86 million $120,296
Oct 12, 2025 $0.00648
-2.70%
$13.6 million $100,614
Oct 11, 2025 $0.00666
-5.78%
$13.98 million $39,735
Oct 10, 2025 $0.00693
-6.82%
$14.55 million $18,189
Oct 9, 2025 $0.00743
+3.92%
$15.61 million $79,939
Oct 8, 2025 $0.00715
-14.13%
$15.02 million $75,104
Oct 7, 2025 $0.00833
-9.16%
$17.5 million $94,095
Oct 6, 2025 $0.00916
-0.05%
$19.23 million $86,994
Oct 5, 2025 $0.00916
-0.67%
$19.24 million $99,595
Oct 4, 2025 $0.00922
-1.64%
$19.37 million $129,393
Oct 3, 2025 $0.00937
-6.44%
$19.67 million $88,923
Oct 2, 2025 $0.01
-3.02%
$21.03 million $113,298
Oct 1, 2025 $0.0103
-0.98%
$21.68 million $123,564
Sep 30, 2025 $0.0104
+5.16%
$21.88 million $137,412
Sep 29, 2025 $0.00991
-5.18%
$20.8 million $78,774
Sep 28, 2025 $0.0105
+0.21%
$21.96 million $169,047
Sep 27, 2025 $0.0105
-2.15%
$22.05 million $146,714
Sep 26, 2025 $0.0107
+2.04%
$22.53 million $229,951
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