EarthMeta(EMT)Heute
$0.010638
EarthMeta Preisverlauf
(EMT)Zeitraum: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.010702 | $0.010721 | $0.010617 | $0.010618 | $75,873.47 |
2025-09-05 | $0.010603 | $0.010717 | $0.010596 | $0.010702 | $91,421.47 |
2025-09-04 | $0.010709 | $0.010752 | $0.010426 | $0.010603 | $76,969.97 |
2025-09-03 | $0.010027 | $0.010713 | $0.009926 | $0.010709 | $36,870.35 |
2025-09-02 | $0.009932 | $0.010217 | $0.009923 | $0.010027 | $5,063.847 |
2025-09-01 | $0.009953 | $0.010121 | $0.009727 | $0.009932 | $41,867.02 |
2025-08-31 | $0.009916 | $0.010160 | $0.009917 | $0.009951 | $16,223.14 |
2025-08-30 | $0.009999 | $0.009999 | $0.009802 | $0.009916 | $134.417K |
2025-08-29 | $0.009603 | $0.010002 | $0.009509 | $0.009999 | $146.488K |
2025-08-28 | $0.009800 | $0.009802 | $0.009600 | $0.009603 | $182.328K |
2025-08-27 | $0.009950 | $0.009940 | $0.009762 | $0.009799 | $6,442.841 |
2025-08-26 | $0.010099 | $0.010101 | $0.009750 | $0.009950 | $9,380.418 |
2025-08-25 | $0.010168 | $0.010158 | $0.010071 | $0.010099 | $16,621.29 |
2025-08-24 | $0.010111 | $0.010199 | $0.010030 | $0.010167 | $4,445.643 |
2025-08-23 | $0.010409 | $0.010500 | $0.009637 | $0.010111 | $19,462.48 |
2025-08-22 | $0.009915 | $0.010451 | $0.009911 | $0.010409 | $149.706K |
2025-08-21 | $0.010282 | $0.010363 | $0.009912 | $0.009916 | $47,183.85 |
2025-08-20 | $0.010498 | $0.010498 | $0.010024 | $0.010281 | $17,026.84 |
2025-08-19 | $0.010212 | $0.010502 | $0.010178 | $0.010498 | $303.872K |
2025-08-18 | $0.010514 | $0.010502 | $0.010182 | $0.010199 | $157.916K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-07
EarthMeta(EMT)
