EmoTech Historical Data

EMT Page 10
Download
Date Close Price change Market cap Trading volume
Apr 12, 2024 $0.0₉433
-11.63%
$86,817 $117,348
Apr 11, 2024 $0.0₉49
-2.39%
$98,245 $108,416
Apr 10, 2024 $0.0₉502
-1.38%
$100,651 $106,865
Apr 9, 2024 $0.0₉509
-24.93%
$102,055 $99,217
Apr 8, 2024 $0.0₉678
+16.90%
$135,939 $140,578
Apr 7, 2024 $0.0₉58
-30.62%
$116,290 $83,325
Apr 6, 2024 $0.0₉836
-17.72%
$167,618 $74,133
Apr 5, 2024 $0.0₈102
-30.60%
$203,708 $66,596
Apr 4, 2024 $0.0₈146
-3.75%
$293,532 $106,121
Apr 3, 2024 $0.0₈152
+5.55%
$304,961 $103,320
Apr 2, 2024 $0.0₈144
-11.27%
$288,921 $89,891
Apr 1, 2024 $0.0₈162
-4.08%
$325,612 $107,665
Mar 31, 2024 $0.0₈169
+4.31%
$339,447 $103,411
Mar 30, 2024 $0.0₈162
-7.99%
$325,412 $98,488
Mar 29, 2024 $0.0₈176
-4.60%
$353,682 $99,755
Mar 28, 2024 $0.0₈185
-10.46%
$370,725 $108,610
Mar 27, 2024 $0.0₈206
-13.49%
$414,033 $116,464
Mar 26, 2024 $0.0₈228
+23.27%
$457,742 $113,811
Mar 25, 2024 $0.0₈185
-12.43%
$371,326 $95,514
Mar 24, 2024 $0.0₈211
+10.97%
$424,058 $94,248
Mar 23, 2024 $0.0₈191
+0.42%
$382,153 $137,146
Mar 22, 2024 $0.0₈19
+20.28%
$380,549 $113,245
Mar 21, 2024 $0.0₈158
-21.10%
$316,389 $9,736
Mar 20, 2024 $0.0₈2
-16.67%
$401,000 $85,118
Mar 19, 2024 $0.0₈24
-22.58%
$481,200 $10,778
Mar 18, 2024 $0.0₈31
-6.06%
$621,551 $105,547
Mar 17, 2024 $0.0₈33
-29.79%
$661,651 $87,352
Mar 16, 2024 $0.0₈47
+11.90%
$942,351 $104,626
Mar 15, 2024 $0.0₈42
+2.44%
$842,101 $110,756
Mar 14, 2024 $0.0₈41
-19.61%
$822,051 $91,358
Mar 13, 2024 $0.0₈56
+1.82%
$1.12 million $111,397
Mar 12, 2024 $0.0₈55
-11.29%
$1.1 million $114,666
Mar 11, 2024 $0.0₈78
+30.00%
$1.56 million $131,848
Mar 10, 2024 $0.0₈6
-6.25%
$1.2 million $86,867
Mar 9, 2024 $0.0₈64
-31.18%
$1.28 million $84,393
Mar 8, 2024 $0.0₈92
+22.67%
$1.84 million $219,539
Mar 7, 2024 $0.0₈75
-18.48%
$1.5 million $89,198
Mar 6, 2024 $0.0₈92
-6.12%
$1.84 million $98,146
Mar 5, 2024 $0.0₈98
-11.71%
$1.96 million $94,535
Mar 4, 2024 $0.0₇111
-20.14%
$2.23 million $224,953
Mar 3, 2024 $0.0₇139
-4.79%
$2.79 million $257,522
Mar 2, 2024 $0.0₇17
+51.79%
$3.41 million $342,693
Mar 1, 2024 $0.0₇112
-16.42%
$2.25 million $209,865
Feb 29, 2024 $0.0₇134
+3.88%
$2.69 million $241,110
Feb 28, 2024 $0.0₇158
+33.90%
$3.17 million $310,154
Feb 27, 2024 $0.0₇118
-32.57%
$2.37 million $85,593
Feb 26, 2024 $0.0₇175
+57.66%
$3.51 million $162,445
Feb 25, 2024 $0.0₇111
+11.00%
$2.23 million $106,367
Feb 24, 2024 $0.0₇113
-3.42%
$2.27 million $355,795
Feb 23, 2024 $0.0₇117
-11.36%
$2.35 million $324,049