Emerging Assets Group Historical Data

EAG Page 3
Download
Date Close Price change Market cap Trading volume
Dec 5, 2023 $ 0.0855
+0.00%
$ -- $ 2,241
Dec 4, 2023 $ 0.0855
+2.12%
$ 1.03 million $ 2,241
Dec 3, 2023 $ 0.0838
-3.82%
$ 1.01 million $ 15,727
Dec 2, 2023 $ 0.0871
+1.78%
$ 1.05 million $ 3,379
Dec 1, 2023 $ 0.0855
+5.49%
$ 1.03 million $ 5,469
Nov 30, 2023 $ 0.0811
+7.75%
$ 979,535 $ 12,812
Nov 29, 2023 $ 0.0753
-2.60%
$ 909,303 $ 4,821
Nov 28, 2023 $ 0.0773
+5.23%
$ 933,900 $ 9,409
Nov 27, 2023 $ 0.0735
-5.59%
$ 887,405 $ 11,896
Nov 25, 2023 $ 0.0789
+0.11%
$ 952,337 $ 4,167
Nov 24, 2023 $ 0.0788
+0.98%
$ 950,981 $ 9,619
Nov 23, 2023 $ 0.078
-0.88%
$ 942,029 $ 9,409
Nov 22, 2023 $ 0.0821
+7.32%
$ 991,091 $ 2,146
Nov 21, 2023 $ 0.0767
-2.54%
$ 925,695 $ 2,009
Nov 20, 2023 $ 0.0804
+1.30%
$ 970,473 $ 2,550
Nov 19, 2023 $ 0.0794
+1.73%
$ 958,231 $ 2,512
Nov 18, 2023 $ 0.0765
+0.07%
$ 923,253 $ 3,033
Nov 17, 2023 $ 0.0764
-7.67%
$ 922,161 $ 7,212
Nov 16, 2023 $ 0.0827
-7.37%
$ 998,521 $ 2,406
Nov 15, 2023 $ 0.0892
+0.77%
$ 1.08 million $ 4,330
Nov 14, 2023 $ 0.0886
-3.54%
$ 1.07 million $ 2,407
Nov 13, 2023 $ 0.0952
+1.07%
$ 1.15 million $ 2,147
Nov 12, 2023 $ 0.0949
-1.97%
$ 1.15 million $ 3,223
Nov 11, 2023 $ 0.101
-1.26%
$ 1.22 million $ 2,259
Nov 10, 2023 $ 0.102
-0.79%
$ 1.23 million $ 2,287
Nov 6, 2023 $ 0.0919
+0.85%
$ -- $ 2,693
Nov 5, 2023 $ 0.0911
+2.68%
$ 2.2 million $ 5,255
Nov 4, 2023 $ 0.0878
+0.80%
$ -- $ 3,717
Nov 3, 2023 $ 0.0871
+4.25%
$ 2.1 million $ 3,687
Nov 2, 2023 $ 0.0836
-13.35%
$ 2.02 million $ 37,302
Nov 1, 2023 $ 0.0964
-2.05%
$ 2.33 million $ 9,117
Oct 31, 2023 $ 0.0983
-5.47%
$ 2.38 million $ 4,193
Oct 29, 2023 $ 0.107
+0.03%
$ -- $ 2,015
Oct 28, 2023 $ 0.107
-0.55%
$ 2.58 million $ 2,014
Oct 27, 2023 $ 0.104
-0.73%
$ -- $ 4,630
Oct 26, 2023 $ 0.105
+0.31%
$ 2.53 million $ 8,276
Oct 25, 2023 $ 0.106
+0.32%
$ 2.55 million $ 3,159
Oct 24, 2023 $ 0.105
-2.46%
$ 2.55 million $ 16,844
Oct 23, 2023 $ 0.108
-3.53%
$ 2.61 million $ 14,023
Oct 22, 2023 $ 0.112
-0.50%
$ 2.71 million $ 16,074
Oct 21, 2023 $ 0.113
+8.23%
$ 2.72 million $ 6,000
Oct 20, 2023 $ 0.104
-16.89%
$ 2.51 million $ 60,815
Oct 19, 2023 $ 0.125
+4.38%
$ 3.02 million $ 10,728
Oct 18, 2023 $ 0.12
-1.82%
$ 2.9 million $ 6,265
Oct 17, 2023 $ 0.122
-1.47%
$ 2.95 million $ 2,496
Oct 16, 2023 $ 0.124
-5.46%
$ 2.99 million $ 8,990
Oct 14, 2023 $ 0.136
+0.06%
$ -- $ 4,450
Oct 13, 2023 $ 0.136
+2.28%
$ 3.29 million $ 4,446
Oct 12, 2023 $ 0.133
-2.89%
$ 3.21 million $ 6,239
Oct 11, 2023 $ 0.133
-0.41%
$ -- $ 6,813