EarthMeta
EMT
Rank #1571
$0.00366816
Updated 28 days ago
Market Cap
$7.39M
24h Volume
$62.25K
Avg Volume (6m)
$66.74K
24h High/Low
$0.00375250
$0.00282975
$0.00282975
Price Chart
Categories & Chains
Categories
Polygon Ecosystem
NFT
Metaverse
Chains
Polygon Pos
0x708383ae0e80e75...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00366816 | $0.00375250 | $0.00282975 | $0.00366816 | $62.25K | $7.39M |
| Dec 2, 2025 | $0.00300618 | $0.00364044 | $0.00283040 | $0.00336506 | $27.25K | $6.32M |
| Dec 1, 2025 | $0.00301576 | $0.00301809 | $0.00249301 | $0.00300821 | $14.71K | $5.51M |
| Nov 30, 2025 | $0.00286541 | $0.00300394 | $0.00266584 | $0.00300394 | $14.41K | $5.65M |
| Nov 29, 2025 | $0.00235774 | $0.00286072 | $0.00235774 | $0.00286012 | $50.13K | $5.19M |
| Nov 28, 2025 | $0.00375679 | $0.00375679 | $0.00237291 | $0.00255610 | $37.85K | $6.46M |
| Nov 27, 2025 | $0.00363162 | $0.00375705 | $0.00361853 | $0.00375705 | $19.38K | $7.44M |
| Nov 26, 2025 | $0.00353289 | $0.00366163 | $0.00322555 | $0.00363134 | $18.05K | $6.92M |
| Nov 25, 2025 | $0.00358513 | $0.00360701 | $0.00353097 | $0.00353698 | $4.19K | $7.19M |
| Nov 24, 2025 | $0.00359123 | $0.00364419 | $0.00357935 | $0.00359256 | $6.11K | $7.28M |
| Nov 23, 2025 | $0.00348503 | $0.00362336 | $0.00348449 | $0.00360746 | $14.59K | $7.14M |
| Nov 22, 2025 | $0.00420027 | $0.00420070 | $0.00361712 | $0.00361712 | $22.85K | $7.91M |
| Nov 21, 2025 | $0.00465883 | $0.00469406 | $0.00385000 | $0.00416077 | $34.49K | $8.54M |
| Nov 20, 2025 | $0.00476099 | $0.00481193 | $0.00458252 | $0.00466318 | $61.44K | $9.49M |
| Nov 19, 2025 | $0.00630140 | $0.00630140 | $0.00423385 | $0.00468753 | $37.00K | $10.49M |
| Nov 18, 2025 | $0.00630262 | $0.00635078 | $0.00614098 | $0.00630202 | $53.15K | $12.61M |
| Nov 17, 2025 | $0.00639582 | $0.00646392 | $0.00619392 | $0.00629385 | $26.28K | $12.82M |
| Nov 16, 2025 | $0.00624209 | $0.00643166 | $0.00624209 | $0.00639538 | $14.70K | $12.80M |
| Nov 15, 2025 | $0.00612999 | $0.00628748 | $0.00605490 | $0.00628748 | $15.69K | $12.36M |
| Nov 14, 2025 | $0.00619295 | $0.00619546 | $0.00605352 | $0.00615235 | $3.73K | $12.39M |
| Nov 13, 2025 | $0.00626714 | $0.00626714 | $0.00600338 | $0.00613725 | $31.03K | $12.17M |
| Nov 12, 2025 | $0.00627577 | $0.00632809 | $0.00617022 | $0.00626647 | $38.06K | $12.54M |
| 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 |