EMM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 0.095 | -0.005 | -5.00% | 0.095 | 0.095 | 0.095 | 14,000 |
Jul 25 2024 | 0.10 | 0.005 | 5.26% | 0.105 | 0.105 | 0.10 | 11,000 |
Jul 24 2024 | 0.095 | -0.005 | -5.00% | 0.10 | 0.10 | 0.095 | 20,900 |
Jul 23 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 16,500 |
Jul 22 2024 | 0.10 | -0.005 | -4.76% | 0.10 | 0.10 | 0.095 | 23,500 |
Jul 19 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 0 |
Jul 18 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 8,600 |
Jul 17 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 8,500 |
Jul 16 2024 | 0.105 | -0.005 | -4.55% | 0.105 | 0.105 | 0.105 | 2,000 |
Jul 15 2024 | 0.11 | 0.015 | 15.79% | 0.11 | 0.11 | 0.11 | 5,000 |
Jul 12 2024 | 0.095 | -0.01 | -9.52% | 0.11 | 0.11 | 0.095 | 63,500 |
Jul 11 2024 | 0.105 | 0.00 | 0.00% | 0.11 | 0.11 | 0.10 | 28,850 |
Jul 10 2024 | 0.105 | 0.02 | 23.53% | 0.085 | 0.105 | 0.085 | 425,000 |
Jul 09 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.08 | 141,000 |
Jul 08 2024 | 0.085 | 0.00 | 0.00% | 0.09 | 0.09 | 0.085 | 82,588 |
Jul 05 2024 | 0.085 | -0.005 | -5.56% | 0.09 | 0.09 | 0.085 | 29,300 |
Jul 04 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 84,000 |
Jul 03 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 103,000 |
Jul 02 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 319,000 |
Jun 28 2024 | 0.09 | 0.00 | 0.00% | 0.095 | 0.095 | 0.09 | 110,000 |
Jun 27 2024 | 0.09 | -0.005 | -5.26% | 0.095 | 0.095 | 0.09 | 98,000 |
Jun 26 2024 | 0.095 | 0.005 | 5.56% | 0.09 | 0.095 | 0.09 | 178,000 |
Jun 25 2024 | 0.09 | -0.005 | -5.26% | 0.095 | 0.095 | 0.09 | 25,000 |
Jun 24 2024 | 0.095 | 0.00 | 0.00% | 0.10 | 0.10 | 0.09 | 280,400 |
Jun 21 2024 | 0.095 | 0.005 | 5.56% | 0.09 | 0.095 | 0.09 | 193,436 |
Jun 20 2024 | 0.09 | -0.005 | -5.26% | 0.095 | 0.10 | 0.09 | 139,000 |
Jun 19 2024 | 0.095 | 0.00 | 0.00% | 0.09 | 0.095 | 0.09 | 71,000 |
Jun 18 2024 | 0.095 | 0.005 | 5.56% | 0.085 | 0.10 | 0.08 | 290,600 |
Jun 17 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.085 | 20,500 |
Jun 14 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Jun 13 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.085 | 149,210 |
Jun 12 2024 | 0.09 | 0.005 | 5.88% | 0.09 | 0.09 | 0.09 | 6,000 |
Jun 11 2024 | 0.085 | 0.00 | 0.00% | 0.09 | 0.09 | 0.085 | 72,000 |
Jun 10 2024 | 0.085 | -0.005 | -5.56% | 0.09 | 0.09 | 0.085 | 69,350 |
Jun 07 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 12,000 |
Jun 06 2024 | 0.09 | 0.00 | 0.00% | 0.095 | 0.095 | 0.09 | 8,000 |
Jun 05 2024 | 0.09 | -0.005 | -5.26% | 0.09 | 0.095 | 0.09 | 27,000 |
Jun 04 2024 | 0.095 | 0.005 | 5.56% | 0.085 | 0.095 | 0.085 | 24,900 |
Jun 03 2024 | 0.09 | -0.01 | -10.00% | 0.105 | 0.105 | 0.09 | 98,450 |
May 31 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0 |
May 30 2024 | 0.10 | -0.005 | -4.76% | 0.10 | 0.10 | 0.10 | 39,000 |
May 29 2024 | 0.105 | 0.005 | 5.00% | 0.105 | 0.105 | 0.105 | 1,000 |
May 28 2024 | 0.10 | -0.005 | -4.76% | 0.10 | 0.10 | 0.10 | 72,500 |
May 27 2024 | 0.105 | 0.005 | 5.00% | 0.10 | 0.105 | 0.10 | 538,000 |
May 24 2024 | 0.10 | 0.005 | 5.26% | 0.10 | 0.10 | 0.10 | 5,000 |
May 23 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 588 |
May 22 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 91,000 |
May 21 2024 | 0.095 | -0.005 | -5.00% | 0.10 | 0.10 | 0.095 | 46,500 |
May 17 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 18,500 |
May 16 2024 | 0.10 | 0.005 | 5.26% | 0.10 | 0.10 | 0.10 | 80,000 |
May 15 2024 | 0.095 | -0.005 | -5.00% | 0.095 | 0.095 | 0.095 | 111,054 |
May 14 2024 | 0.10 | 0.005 | 5.26% | 0.10 | 0.10 | 0.10 | 2,240 |
May 13 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0 |
May 10 2024 | 0.095 | 0.00 | 0.00% | 0.10 | 0.10 | 0.095 | 137,328 |
May 09 2024 | 0.095 | 0.005 | 5.56% | 0.095 | 0.095 | 0.095 | 165,000 |
May 08 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 14,000 |
May 07 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 1,000 |
May 06 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 653,045 |
May 03 2024 | 0.09 | 0.01 | 12.50% | 0.085 | 0.09 | 0.085 | 42,500 |
May 02 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.085 | 0.08 | 137,988 |
May 01 2024 | 0.08 | 0.00 | 0.00% | 0.09 | 0.09 | 0.08 | 52,000 |
Apr 30 2024 | 0.08 | -0.005 | -5.88% | 0.085 | 0.09 | 0.08 | 198,625 |
Apr 29 2024 | 0.085 | -0.005 | -5.56% | 0.09 | 0.09 | 0.08 | 24,000 |