EmoTech Historical Data

EMT Page 6
Download
Date Close Price change Market cap Trading volume
Nov 21, 2024 $0.0114
+0.26%
$2.29 trillion $35,431
Nov 20, 2024 $0.0114
+2.15%
$2.28 trillion $61,128
Nov 19, 2024 $0.0111
-1.68%
$2.23 trillion $70,622
Nov 18, 2024 $0.0114
-2.15%
$2.28 trillion $65,524
Nov 17, 2024 $0.0116
-10.85%
$2.32 trillion $84,041
Nov 16, 2024 $0.013
+4.93%
$2.6 trillion $84,335
Nov 15, 2024 $0.0124
+4.47%
$2.49 trillion $45,234
Nov 14, 2024 $0.0119
+1.19%
$2.38 trillion $79,006
Nov 13, 2024 $0.0117
-5.79%
$2.35 trillion $71,830
Nov 12, 2024 $0.0124
-9.46%
$2.49 trillion $69,981
Nov 11, 2024 $0.0137
-7.60%
$2.75 trillion $94,084
Nov 10, 2024 $0.015
+7.94%
$3 trillion $69,444
Nov 9, 2024 $0.0139
+6.20%
$2.78 trillion $87,422
Nov 8, 2024 $0.0131
-4.25%
$2.62 trillion $81,637
Nov 7, 2024 $0.0137
-1.01%
$2.74 trillion $85,961
Nov 6, 2024 $0.0138
+1.55%
$2.76 trillion $61,956
Nov 5, 2024 $0.0136
+0.15%
$2.72 trillion $218,611
Nov 4, 2024 $0.0136
+0.15%
$2.72 trillion $347,309
Nov 3, 2024 $0.0136
-3.49%
$2.72 trillion $174,334
Nov 2, 2024 $0.0139
-6.19%
$2.79 trillion $285,900
Nov 1, 2024 $0.015
-17.45%
$3.01 trillion $404,650
Oct 31, 2024 $0.0182
+19.71%
$3.64 trillion $219,600
Oct 30, 2024 $0.0151
+0.00%
$3.04 trillion $389,974
Oct 29, 2024 $0.0151
-2.95%
$3.03 trillion $195,352
Oct 28, 2024 $0.0155
+5.86%
$3.12 trillion $87,198
Oct 27, 2024 $0.0145
-3.71%
$2.91 trillion $78,292
Oct 26, 2024 $0.0151
-8.21%
$3.03 trillion $99,882
Oct 25, 2024 $0.0151
+7.85%
$3.03 trillion $96,172
Oct 24, 2024 $0.014
-3.44%
$2.81 trillion $83,220
Oct 23, 2024 $0.0145
+4.76%
$2.91 trillion $56,622
Oct 22, 2024 $0.0139
-0.93%
$2.78 trillion $68,257
Oct 21, 2024 $0.014
+0.00%
$2.81 trillion $75,172
Oct 20, 2024 $0.014
+0.07%
$2.81 trillion $78,068
Oct 19, 2024 $0.014
+0.79%
$2.81 trillion $77,399
Oct 18, 2024 $0.0139
-10.73%
$2.79 trillion $86,305
Oct 17, 2024 $0.0126
-15.19%
$2.53 trillion $106,094
Oct 16, 2024 $0.0149
-2.42%
$2.99 trillion $74,198
Oct 15, 2024 $0.0152
+3.74%
$3.06 trillion $86,883
Oct 14, 2024 $0.0147
+1.45%
$2.95 trillion $73,004
Oct 13, 2024 $0.0145
-3.21%
$2.91 trillion $52,033
Oct 12, 2024 $0.015
+2.88%
$3 trillion $88,449
Oct 11, 2024 $0.0146
-8.66%
$2.92 trillion $73,884
Oct 10, 2024 $0.0159
-0.81%
$3.2 trillion $53,160
Oct 9, 2024 $0.0161
+4.22%
$3.22 trillion $77,497
Oct 8, 2024 $0.0154
-5.22%
$3.09 trillion $77,588
Oct 7, 2024 $0.0163
-8.02%
$3.26 trillion $81,487
Oct 6, 2024 $0.0177
-1.34%
$3.54 trillion $78,121
Oct 5, 2024 $0.0179
+5.48%
$3.59 trillion $77,054
Oct 4, 2024 $0.017
-14.59%
$3.4 trillion $83,198
Oct 3, 2024 $0.0199
+29.17%
$3.99 trillion $111,615