Emerald Crypto Historical Data

EMD Page 6
Download
Date Close Price change Market cap Trading volume
Jan 2, 2022 $ 0.0529
+12.24%
$ 1.01 million $ 114
Jan 1, 2022 $ 0.0471
+5.32%
$ 901,025 $ 348
Dec 31, 2021 $ 0.0448
+6.44%
$ 856,236 $ 120
Dec 30, 2021 $ 0.042
-21.48%
$ 803,531 $ 5
Dec 29, 2021 $ 0.0535
+1.53%
$ 1.02 million $ 143
Dec 28, 2021 $ 0.0527
-0.87%
$ 1.01 million $ 92
Dec 27, 2021 $ 0.0531
-17.23%
$ 1.02 million $ 193
Dec 26, 2021 $ 0.0642
+6.30%
$ 1.23 million $ 73
Dec 25, 2021 $ 0.0604
-9.77%
$ 1.16 million $ 274
Dec 24, 2021 $ 0.067
+11.80%
$ 1.28 million $ 177
Dec 23, 2021 $ 0.0599
+6.58%
$ 1.14 million $ 97
Dec 22, 2021 $ 0.0562
-10.58%
$ 1.07 million $ 103
Dec 21, 2021 $ 0.0629
+36.23%
$ 1.2 million $ 71
Dec 20, 2021 $ 0.0462
-11.42%
$ 882,512 $ 51
Dec 19, 2021 $ 0.0521
-14.63%
$ 996,593 $ 44
Dec 18, 2021 $ 0.0611
+18.57%
$ 1.17 million $ 34
Dec 17, 2021 $ 0.0516
-10.32%
$ 985,985 $ 27
Dec 16, 2021 $ 0.0575
-1.96%
$ 1.1 million $ 41
Dec 15, 2021 $ 0.0587
-1.15%
$ 1.12 million $ 44
Dec 14, 2021 $ 0.0593
+9.80%
$ 1.13 million $ 55
Dec 13, 2021 $ 0.054
+17.10%
$ 1.03 million $ 57
Dec 12, 2021 $ 0.0462
-37.00%
$ 882,272 $ 52
Dec 11, 2021 $ 0.0733
-0.90%
$ 1.4 million $ 943
Dec 10, 2021 $ 0.0741
+2.78%
$ 1.42 million $ 155
Dec 9, 2021 $ 0.0722
-7.23%
$ 1.38 million $ 240
Dec 8, 2021 $ 0.0778
+16.58%
$ 1.49 million $ 41
Dec 7, 2021 $ 0.0667
-7.00%
$ 1.28 million $ 97
Dec 6, 2021 $ 0.0718
+57.63%
$ 1.37 million $ 734
Dec 5, 2021 $ 0.0454
-52.41%
$ 868,538 $ 86
Dec 4, 2021 $ 0.0952
+91.23%
$ 1.82 million $ 49
Dec 3, 2021 $ 0.0498
-29.45%
$ 951,786 $ 84
Dec 2, 2021 $ 0.0706
+15.36%
$ 1.35 million $ 384
Dec 1, 2021 $ 0.0612
-31.60%
$ 1.17 million $ 377
Nov 30, 2021 $ 0.0895
+94.52%
$ 1.71 million $ 377
Nov 29, 2021 $ 0.046
+0.80%
$ 880,141 $ 247
Nov 28, 2021 $ 0.0457
-43.83%
$ 873,594 $ 621
Nov 27, 2021 $ 0.0814
+13.46%
$ 1.56 million $ 196
Nov 26, 2021 $ 0.0717
+187.50%
$ 1.37 million $ 29
Nov 25, 2021 $ 0.0249
-26.31%
$ 476,530 $ 213
Nov 24, 2021 $ 0.0338
+14.70%
$ 646,637 $ 119
Nov 23, 2021 $ 0.0295
-9.94%
$ 563,951 $ 32
Nov 22, 2021 $ 0.0327
+17.38%
$ 625,822 $ 269
Nov 21, 2021 $ 0.027
+23.54%
$ 515,656 $ 156
Nov 20, 2021 $ 0.0218
+9.16%
$ 417,349 $ 48
Nov 19, 2021 $ 0.02
-41.85%
$ 382,179 $ 65
Nov 18, 2021 $ 0.0344
+91.37%
$ 657,236 $ 55
Nov 17, 2021 $ 0.0179
-59.40%
$ 342,582 $ 21
Nov 16, 2021 $ 0.0506
+194.08%
$ 967,711 $ 191
Nov 15, 2021 $ 0.0172
-5.97%
$ 329,420 $ 132
Nov 14, 2021 $ 0.0183
+51.49%
$ 349,617 $ 26