EarthMeta
EMT
Rank #1571
$0.00612555
Updated 9 days ago
Market Cap
$12.35M
24h Volume
$62.06K
Avg Volume (6m)
$84.78K
24h High/Low
$0.00631023
$0.00604104
$0.00604104
Price Chart
Categories & Chains
Categories
Polygon Ecosystem
NFT
Metaverse
Chains
Polygon Pos
0x708383ae0e80e75...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.00612555 | $0.00631023 | $0.00604104 | $0.00612555 | $62.06K | $12.35M |
| Nov 10, 2025 | $0.00629051 | $0.00629051 | $0.00629051 | $0.00629051 | $103.31K | $12.68M |
| Nov 9, 2025 | $0.00637522 | $0.00637522 | $0.00637522 | $0.00637522 | $46.41K | $12.94M |
| Nov 8, 2025 | $0.00645792 | $0.00645792 | $0.00645792 | $0.00645792 | $22.17K | $13.02M |
| Nov 7, 2025 | $0.00622026 | $0.00622026 | $0.00622026 | $0.00622026 | $49.75K | $12.54M |
| Nov 6, 2025 | $0.00632523 | $0.00632523 | $0.00632523 | $0.00632523 | $2.79K | $12.75M |
| Nov 5, 2025 | $0.00630211 | $0.00630211 | $0.00630211 | $0.00630211 | $8.89K | $12.71M |
| Nov 4, 2025 | $0.00648941 | $0.00648941 | $0.00648941 | $0.00648941 | $138.16K | $13.08M |
| Nov 3, 2025 | $0.00659279 | $0.00659279 | $0.00659279 | $0.00659279 | $151.70K | $13.29M |
| Nov 2, 2025 | $0.00665982 | $0.00665982 | $0.00665982 | $0.00665982 | $5.33K | $13.43M |
| Nov 1, 2025 | $0.00669473 | $0.00669473 | $0.00669473 | $0.00669473 | $2.85K | $13.50M |
| Oct 31, 2025 | $0.00668699 | $0.00668699 | $0.00668699 | $0.00668699 | $31.37K | $13.48M |
| Oct 30, 2025 | $0.00671573 | $0.00671573 | $0.00671573 | $0.00671573 | $13.08K | $13.53M |
| Oct 29, 2025 | $0.00679774 | $0.00679774 | $0.00679774 | $0.00679774 | $133.42K | $13.70M |
| Oct 28, 2025 | $0.00679582 | $0.00679582 | $0.00679582 | $0.00679582 | $113.67K | $13.70M |
| Oct 27, 2025 | $0.00684524 | $0.00684524 | $0.00684524 | $0.00684524 | $3.01K | $13.80M |
| Oct 26, 2025 | $0.00709370 | $0.00709370 | $0.00709370 | $0.00709370 | $115.58K | $14.30M |
| Oct 25, 2025 | $0.00700301 | $0.00700301 | $0.00700301 | $0.00700301 | $77.46K | $14.12M |
| Oct 24, 2025 | $0.00712148 | $0.00712148 | $0.00712148 | $0.00712148 | $4.01K | $14.35M |
| Oct 23, 2025 | $0.00719857 | $0.00719857 | $0.00719857 | $0.00719857 | $132.67K | $14.51M |
| Oct 22, 2025 | $0.00700566 | $0.00700566 | $0.00700566 | $0.00700566 | $138.48K | $14.30M |
| Oct 21, 2025 | $0.00703817 | $0.00703817 | $0.00703817 | $0.00703817 | $19.90K | $14.19M |
| Oct 20, 2025 | $0.00683091 | $0.00683091 | $0.00683091 | $0.00683091 | $7.13K | $13.77M |
| Oct 19, 2025 | $0.00682447 | $0.00682447 | $0.00682447 | $0.00682447 | $4.84K | $13.76M |
| Oct 18, 2025 | $0.00683056 | $0.00683056 | $0.00683056 | $0.00683056 | $48.86K | $13.77M |
| Oct 17, 2025 | $0.00660679 | $0.00660679 | $0.00660679 | $0.00660679 | $97.32K | $13.32M |
| Oct 16, 2025 | $0.00661869 | $0.00661869 | $0.00661869 | $0.00661869 | $17.20K | $13.34M |
| Oct 15, 2025 | $0.00618538 | $0.00618538 | $0.00618538 | $0.00618538 | $18.51K | $12.47M |
| Oct 14, 2025 | $0.00660501 | $0.00660501 | $0.00660501 | $0.00660501 | $121.23K | $13.32M |
| Oct 13, 2025 | $0.00649025 | $0.00649025 | $0.00649025 | $0.00649025 | $26.67K | $13.08M |
| Oct 12, 2025 | $0.00667410 | $0.00667410 | $0.00667410 | $0.00667410 | $10.48K | $13.45M |
| Oct 11, 2025 | $0.00681444 | $0.00681444 | $0.00681444 | $0.00681444 | $26.77K | $13.71M |
| Oct 10, 2025 | $0.00728357 | $0.00728357 | $0.00728357 | $0.00728357 | $4.81K | $14.68M |
| Oct 9, 2025 | $0.00717060 | $0.00717060 | $0.00717060 | $0.00717060 | $36.78K | $14.46M |
| Oct 8, 2025 | $0.00821918 | $0.00821918 | $0.00821918 | $0.00821918 | $59.17K | $16.57M |
| Oct 7, 2025 | $0.00912808 | $0.00912808 | $0.00912808 | $0.00912808 | $58.65K | $18.39M |
| Oct 6, 2025 | $0.00918430 | $0.00918430 | $0.00918430 | $0.00918430 | $7.85K | $18.52M |
| Oct 5, 2025 | $0.00926733 | $0.00926733 | $0.00926733 | $0.00926733 | $37.20K | $18.68M |
| Oct 4, 2025 | $0.00935483 | $0.00935483 | $0.00935483 | $0.00935483 | $47.82K | $18.86M |
| Oct 3, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $82.40K | $20.18M |
| Oct 2, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $92.29K | $20.78M |
| Oct 1, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $124.67K | $20.97M |
| Sep 30, 2025 | $0.00998004 | $0.00998004 | $0.00998004 | $0.00998004 | $82.35K | $20.12M |
| Sep 29, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $98.82K | $21.24M |
| Sep 28, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $142.14K | $21.17M |
| Sep 27, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $156.10K | $21.46M |
| Sep 26, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $164.67K | $21.32M |
| Sep 25, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $158.19K | $21.58M |
| Sep 24, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $109.68K | $21.83M |
| Sep 23, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $50.85K | $21.61M |
| Sep 22, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $43.27K | $21.59M |
| Sep 21, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $44.48K | $21.62M |
| Sep 20, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $98.09K | $21.33M |
| Sep 19, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $84.54K | $22.58M |
| Sep 18, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $30.79K | $22.23M |
| Sep 17, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $82.40K | $22.19M |
| Sep 16, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $174.67K | $22.28M |
| Sep 15, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $146.75K | $22.00M |
| Sep 14, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $10.66K | $21.86M |
| Sep 13, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $137.64K | $21.42M |
| Sep 12, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $116.04K | $21.42M |
| Sep 11, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $159.92K | $21.38M |
| Sep 10, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $170.15K | $21.37M |
| Sep 9, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $152.49K | $21.37M |
| Sep 8, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $25.29K | $21.30M |
| Sep 7, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $53.09K | $21.45M |
| Sep 6, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $101.96K | $21.42M |
| Sep 5, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $75.56K | $21.59M |
| Sep 4, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $44.57K | $21.56M |
| Sep 3, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $10.14K | $20.43M |
| Sep 2, 2025 | $0.00997836 | $0.00997836 | $0.00997836 | $0.00997836 | $16.66K | $20.12M |
| Sep 1, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $41.80K | $20.20M |
| Aug 31, 2025 | $0.00993030 | $0.00993030 | $0.00993030 | $0.00993030 | $58.60K | $20.02M |
| Aug 30, 2025 | $0.00980295 | $0.00980295 | $0.00980295 | $0.00980295 | $218.60K | $19.76M |
| Aug 29, 2025 | $0.00951152 | $0.00951152 | $0.00951152 | $0.00951152 | $140.98K | $19.18M |
| Aug 28, 2025 | $0.00961064 | $0.00961064 | $0.00961064 | $0.00961064 | $44.80K | $19.38M |
| Aug 27, 2025 | $0.00990630 | $0.00990630 | $0.00990630 | $0.00990630 | $5.72K | $19.97M |
| Aug 26, 2025 | $0.00981250 | $0.00981250 | $0.00981250 | $0.00981250 | $10.17K | $19.78M |
| Aug 25, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $15.83K | $20.38M |
| Aug 24, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $6.37K | $20.23M |
| Aug 23, 2025 | $0.00981992 | $0.00981992 | $0.00981992 | $0.00981992 | $151.13K | $19.78M |
| Aug 22, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $33.96K | $21.04M |
| Aug 21, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $27.73K | $20.66M |
| Aug 20, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $205.55K | $20.21M |
| Aug 19, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $254.46K | $20.56M |
| Aug 18, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $49.99K | $21.08M |
| Aug 17, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $299.66K | $21.19M |
| Aug 16, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $210.52K | $21.05M |
| Aug 15, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $39.02K | $20.55M |
| Aug 14, 2025 | $0.00995445 | $0.00995445 | $0.00995445 | $0.00995445 | $17.02K | $20.07M |
| Aug 13, 2025 | $0.00950526 | $0.00950526 | $0.00950526 | $0.00950526 | $223.98K | $19.18M |
| Aug 12, 2025 | $0.00971551 | $0.00971551 | $0.00971551 | $0.00971551 | $95.61K | $19.59M |
| Aug 11, 2025 | $0.00974974 | $0.00974974 | $0.00974974 | $0.00974974 | $66.45K | $19.65M |
| Aug 10, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $158.52K | $20.35M |
| Aug 9, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $185.49K | $21.17M |
| Aug 8, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $149.68K | $21.18M |
| Aug 7, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $116.04K | $21.21M |
| Aug 6, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $130.97K | $21.22M |
| Aug 5, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $169.19K | $21.47M |
| Aug 4, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $134.36K | $21.68M |
| Aug 3, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $34.98K | $22.22M |
| Aug 2, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $127.41K | $22.35M |
| Aug 1, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $221.08K | $22.56M |
| Jul 31, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $30.68K | $22.13M |
| Jul 30, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $56.35K | $22.34M |
| Jul 29, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $40.89K | $22.94M |
| Jul 28, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $162.83K | $22.32M |
| Jul 27, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $31.82K | $22.38M |
| Jul 26, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $30.86K | $21.91M |
| Jul 25, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $3.59K | $22.41M |
| Jul 24, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $6.05K | $22.26M |
| Jul 23, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $4.97K | $22.78M |
| Jul 22, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $15.31K | $22.46M |
| Jul 21, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $12.96K | $23.61M |
| Jul 20, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $58.06K | $23.00M |
| Jul 19, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $15.92K | $23.02M |
| Jul 18, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $108.66K | $23.36M |
| Jul 17, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $46.08K | $23.33M |
| Jul 16, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $32.93K | $23.32M |
| Jul 15, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $5.15K | $23.06M |
| Jul 14, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $57.28K | $23.04M |
| Jul 13, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $4.72K | $23.14M |
| Jul 12, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $8.44K | $23.06M |
| Jul 11, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $4.26K | $23.06M |
| Jul 10, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $4.57K | $22.96M |
| Jul 9, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $13.67K | $23.16M |
| Jul 8, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $37.76K | $23.34M |
| Jul 7, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $3.68K | $23.58M |
| Jul 6, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $66.95K | $23.94M |
| Jul 5, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $28.83K | $23.77M |
| Jul 4, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $4.65K | $23.89M |
| Jul 3, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $13.57K | $23.63M |
| Jul 2, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $5.95K | $24.83M |
| Jul 1, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $192.05K | $25.18M |
| Jun 30, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $27.75K | $24.84M |
| Jun 29, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $2.79K | $25.16M |
| Jun 28, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $3.71K | $25.01M |
| Jun 27, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $6.15K | $25.19M |
| Jun 26, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $260.02K | $25.02M |
| Jun 25, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $68.97K | $25.04M |
| Jun 24, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $7.33K | $25.74M |
| Jun 23, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $252.08K | $25.24M |
| Jun 22, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $8.80K | $25.27M |
| Jun 21, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $318.16K | $25.00M |
| Jun 20, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $323.80K | $25.04M |
| Jun 19, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $139.86K | $26.26M |
| Jun 18, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $70.72K | $24.77M |
| Jun 17, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $82.14K | $25.29M |
| Jun 16, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $81.79K | $24.91M |
| Jun 15, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $108.20K | $25.34M |
| Jun 14, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $145.23K | $26.10M |
| Jun 13, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $235.32K | $26.58M |
| Jun 12, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $34.85K | $26.60M |
| Jun 11, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $15.03K | $27.38M |
| Jun 10, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $312.37K | $27.50M |
| Jun 9, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $69.39K | $27.91M |
| Jun 8, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $134.27K | $27.68M |
| Jun 7, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $201.18K | $27.82M |
| Jun 6, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $388.35K | $28.01M |
| Jun 5, 2025 | $0.0143 | $0.0143 | $0.0143 | $0.0143 | $136.37K | $28.86M |
| Jun 4, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $418.51K | $28.66M |
| Jun 3, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $95.81K | $28.59M |
| Jun 2, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $97.25K | $28.18M |
| Jun 1, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $79.13K | $28.10M |
| May 31, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $79.79K | $28.29M |
| May 30, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $80.27K | $28.27M |
| May 29, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $94.93K | $28.58M |
| May 28, 2025 | $0.0144 | $0.0144 | $0.0144 | $0.0144 | $109.24K | $28.94M |
| May 27, 2025 | $0.0144 | $0.0144 | $0.0144 | $0.0144 | $118.17K | $29.07M |
| May 26, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $126.90K | $29.28M |
| May 25, 2025 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $59.50K | $28.49M |
| May 24, 2025 | $0.0143 | $0.0143 | $0.0143 | $0.0143 | $61.68K | $28.74M |
| May 23, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $84.00K | $29.25M |
| May 22, 2025 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | $88.66K | $29.51M |
| May 21, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $7.04K | $29.72M |
| May 20, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $81.54K | $30.14M |