EarthMeta(EMT)Dzisiaj
$0.011048
EarthMeta Historia cen
(EMT)Okres czasu: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Cena otwarcia* | WYSOKI | NISKI | Cena zamknięcia** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.010907 | $0.010987 | $0.010803 | $0.010822 | $171.726K |
2025-09-14 | $0.010701 | $0.010912 | $0.010701 | $0.010910 | $93,840.64 |
2025-09-13 | $0.010620 | $0.010714 | $0.010614 | $0.010704 | $48,783.07 |
2025-09-12 | $0.010608 | $0.010704 | $0.010301 | $0.010620 | $97,866.40 |
2025-09-11 | $0.010587 | $0.010614 | $0.010588 | $0.010609 | $158.504K |
2025-09-10 | $0.010608 | $0.010630 | $0.010552 | $0.010588 | $167.471K |
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 |
* Najwcześniejsze dane w zakresie (czas UTC)
** Najnowsze dane w zakresie (czas UTC)
Tego dnia w historii
2025-09-16
EarthMeta(EMT)
