EarthMeta Historical Data

EMT Page 9
Download
Date Close Price change Market cap Trading volume
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
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