EarthMeta Historical Data

EMT Page 8
Download
Date Close Price change Market cap Trading volume
Apr 28, 2025 $ 0.0166
+1.01%
$ 34.85 million $ 331,649
Apr 27, 2025 $ 0.0164
-2.17%
$ 34.5 million $ 220,708
Apr 26, 2025 $ 0.0167
+17.97%
$ 34.99 million $ 134,855
Apr 25, 2025 $ 0.0142
+0.95%
$ 29.72 million $ 292,715
Apr 24, 2025 $ 0.014
+0.22%
$ 29.44 million $ 10,358
Apr 23, 2025 $ 0.014
+0.65%
$ 29.38 million $ 208,301
Apr 22, 2025 $ 0.0139
-0.29%
$ 29.19 million $ 83,094
Apr 21, 2025 $ 0.0139
-1.13%
$ 29.27 million $ 76,476
Apr 20, 2025 $ 0.0141
+0.55%
$ 29.61 million $ 64,182
Apr 19, 2025 $ 0.014
+3.66%
$ 29.45 million $ 73,684
Apr 18, 2025 $ 0.0135
+1.70%
$ 28.41 million $ 75,702
Apr 17, 2025 $ 0.0133
-0.75%
$ 27.93 million $ 1,328
Apr 16, 2025 $ 0.0134
-7.28%
$ 28.14 million $ 2,291
Apr 15, 2025 $ 0.0145
-1.02%
$ 30.35 million $ 31,124
Apr 14, 2025 $ 0.0146
-0.71%
$ 30.66 million $ 10,268
Apr 13, 2025 $ 0.0147
-2.62%
$ 30.88 million $ 39,483
Apr 12, 2025 $ 0.0151
-1.93%
$ 31.71 million $ 922
Apr 11, 2025 $ 0.0154
+7.47%
$ 32.33 million $ 5,100
Apr 10, 2025 $ 0.0143
-6.36%
$ 30.09 million $ 1,121
Apr 9, 2025 $ 0.0153
-0.12%
$ 32.13 million $ 2,669
Apr 8, 2025 $ 0.0153
+0.12%
$ 32.17 million $ 39,188
Apr 7, 2025 $ 0.0153
-1.30%
$ 32.13 million $ 46,013
Apr 6, 2025 $ 0.0155
-2.97%
$ 32.55 million $ 44,449
Apr 5, 2025 $ 0.016
+0.95%
$ 33.55 million $ 109,648
Apr 4, 2025 $ 0.0158
+1.08%
$ 33.23 million $ 91,639
Apr 3, 2025 $ 0.0157
-0.04%
$ 32.87 million $ 15,747
Apr 2, 2025 $ 0.0157
+1.04%
$ 32.89 million $ 102,842
Apr 1, 2025 $ 0.0155
-0.64%
$ 32.55 million $ 21,286
Mar 31, 2025 $ 0.0156
+0.65%
$ 32.76 million $ 22,698
Mar 30, 2025 $ 0.0155
+0.00%
$ 32.55 million $ 16,481
Mar 29, 2025 $ 0.0155
-0.21%
$ 32.55 million $ 5,932
Mar 28, 2025 $ 0.0155
+0.86%
$ 32.62 million $ 28,174
Mar 27, 2025 $ 0.0147
-7.74%
$ 30.87 million $ 66,832
Mar 26, 2025 $ 0.0159
+4.11%
$ 33.45 million $ 85,349
Mar 25, 2025 $ 0.0153
-2.55%
$ 32.13 million $ 12,200
Mar 24, 2025 $ 0.0157
+0.01%
$ 32.97 million $ 23,104
Mar 23, 2025 $ 0.0157
+5.22%
$ 32.97 million $ 31,661
Mar 22, 2025 $ 0.0151
-4.47%
$ 31.7 million $ 14,518
Mar 21, 2025 $ 0.0158
+6.04%
$ 33.18 million $ 935
Mar 20, 2025 $ 0.0149
-5.70%
$ 31.29 million $ 129
Mar 19, 2025 $ 0.0158
+0.39%
$ 33.18 million $ 1,093
Mar 18, 2025 $ 0.0157
-4.24%
$ 33.05 million $ 13,770
Mar 17, 2025 $ 0.0164
+6.72%
$ 34.51 million $ 78,005
Mar 16, 2025 $ 0.0154
-3.20%
$ 32.34 million $ 108,314
Mar 15, 2025 $ 0.0159
-0.61%
$ 33.41 million $ 89,090
Mar 14, 2025 $ 0.016
-0.63%
$ 33.59 million $ 23,387
Mar 13, 2025 $ 0.0161
+2.02%
$ 33.8 million $ 21,746
Mar 12, 2025 $ 0.0158
-3.61%
$ 33.14 million $ 38,930
Mar 11, 2025 $ 0.0164
-0.98%
$ 34.38 million $ 30,740
Mar 10, 2025 $ 0.0169
+1.48%
$ 35.49 million $ 42,268