EarthMeta(EMT)امروز
$0.010562
EarthMeta تاریخچه قیمت
(EMT)دوره زمانی: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-09 | $0.010507 | $0.010609 | $0.010504 | $0.010608 | $167.820K |
2025-09-08 | $0.010677 | $0.010731 | $0.010507 | $0.010507 | $119.994K |
2025-09-07 | $0.010618 | $0.010793 | $0.010617 | $0.010677 | $10,170.23 |
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 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-10
EarthMeta(EMT)
