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