EmoTech Historical Data

EMT Page 3
Download
Date Close Price change Market cap Trading volume
Apr 21, 2025 $ 0.00763
+0.26%
$ 1.53 trillion $ 56,679
Apr 20, 2025 $ 0.0076
+0.53%
$ 1.52 trillion $ 62,457
Apr 19, 2025 $ 0.00756
-0.13%
$ 1.52 trillion $ 60,231
Apr 18, 2025 $ 0.00758
+0.13%
$ 1.52 trillion $ 63,011
Apr 17, 2025 $ 0.00757
-1.94%
$ 1.52 trillion $ 72,329
Apr 16, 2025 $ 0.00772
-0.26%
$ 1.55 trillion $ 60,917
Apr 15, 2025 $ 0.00774
+0.26%
$ 1.55 trillion $ 61,224
Apr 14, 2025 $ 0.00773
+0.39%
$ 1.55 trillion $ 46,536
Apr 13, 2025 $ 0.0077
-0.13%
$ 1.54 trillion $ 67,818
Apr 12, 2025 $ 0.00772
-0.26%
$ 1.55 trillion $ 64,401
Apr 11, 2025 $ 0.00774
+1.18%
$ 1.55 trillion $ 60,377
Apr 10, 2025 $ 0.00766
+6.39%
$ 1.54 trillion $ 65,414
Apr 9, 2025 $ 0.0072
-1.37%
$ 1.44 trillion $ 64,028
Apr 8, 2025 $ 0.0073
-2.28%
$ 1.46 trillion $ 47,143
Apr 7, 2025 $ 0.00748
-12.21%
$ 1.5 trillion $ 77,674
Apr 6, 2025 $ 0.00852
-2.74%
$ 1.71 trillion $ 72,941
Apr 5, 2025 $ 0.00876
+0.00%
$ 1.76 trillion $ 49,336
Apr 4, 2025 $ 0.00877
-2.77%
$ 1.76 trillion $ 75,676
Apr 3, 2025 $ 0.00903
-1.53%
$ 1.81 trillion $ 60,033
Apr 2, 2025 $ 0.00918
+0.44%
$ 1.84 trillion $ 61,354
Apr 1, 2025 $ 0.00914
-0.44%
$ 1.83 trillion $ 54,414
Mar 31, 2025 $ 0.00918
-0.43%
$ 1.84 trillion $ 38,478
Mar 30, 2025 $ 0.00923
-6.39%
$ 1.85 trillion $ 38,118
Mar 29, 2025 $ 0.00992
-3.03%
$ 1.99 trillion $ 8,742
Mar 28, 2025 $ 0.0102
-1.73%
$ 2.05 trillion $ 5,680
Mar 27, 2025 $ 0.0104
-0.67%
$ 2.09 trillion $ 49,462
Mar 26, 2025 $ 0.0105
-0.38%
$ 2.1 trillion $ 67,487
Mar 25, 2025 $ 0.0105
+0.19%
$ 2.11 trillion $ 57,284
Mar 24, 2025 $ 0.0105
+0.48%
$ 2.11 trillion $ 65,259
Mar 23, 2025 $ 0.0105
-0.95%
$ 2.1 trillion $ 49,412
Mar 22, 2025 $ 0.0106
-0.38%
$ 2.12 trillion $ 64,507
Mar 21, 2025 $ 0.0106
-1.94%
$ 2.12 trillion $ 32,417
Mar 20, 2025 $ 0.0108
-2.00%
$ 2.17 trillion $ 65,600
Mar 19, 2025 $ 0.011
-0.27%
$ 2.21 trillion $ 50,128
Mar 18, 2025 $ 0.0111
+0.73%
$ 2.22 trillion $ 61,156
Mar 17, 2025 $ 0.011
+0.55%
$ 2.2 trillion $ 66,739
Mar 16, 2025 $ 0.0109
-0.27%
$ 2.19 trillion $ 69,014
Mar 15, 2025 $ 0.0109
+0.09%
$ 2.19 trillion $ 44,010
Mar 14, 2025 $ 0.0109
-0.46%
$ 2.19 trillion $ 68,576
Mar 13, 2025 $ 0.011
+5.48%
$ 2.2 trillion $ 59,604
Mar 12, 2025 $ 0.0104
-7.80%
$ 2.09 trillion $ 38,461
Mar 11, 2025 $ 0.0113
-4.65%
$ 2.26 trillion $ 37,247
Mar 10, 2025 $ 0.0118
-3.27%
$ 2.37 trillion $ 37,021
Mar 9, 2025 $ 0.0122
-8.05%
$ 2.45 trillion $ 37,979
Mar 8, 2025 $ 0.0133
-0.15%
$ 2.67 trillion $ 48,764
Mar 7, 2025 $ 0.0133
-3.55%
$ 2.67 trillion $ 41,702
Mar 6, 2025 $ 0.0138
-0.07%
$ 2.77 trillion $ 43,559
Mar 5, 2025 $ 0.0138
-3.55%
$ 2.77 trillion $ 42,633
Mar 4, 2025 $ 0.0143
-1.78%
$ 2.88 trillion $ 45,690
Mar 3, 2025 $ 0.0146
-3.44%
$ 2.93 trillion $ 41,686