EmoTech Historical Data

EMT Page 7
Download
Date Close Price change Market cap Trading volume
Oct 2, 2024 $ 0.0154
-4.58%
$ 3.09 trillion $ 76,655
Oct 1, 2024 $ 0.0162
-5.61%
$ 3.24 trillion $ 65,410
Sep 30, 2024 $ 0.0171
-10.55%
$ 3.43 trillion $ 97,564
Sep 29, 2024 $ 0.0191
-2.35%
$ 3.83 trillion $ 82,475
Sep 28, 2024 $ 0.0196
-1.36%
$ 3.93 trillion $ 64,637
Sep 27, 2024 $ 0.0199
-0.65%
$ 3.99 trillion $ 96,050
Sep 26, 2024 $ 0.02
-5.26%
$ 4.01 trillion $ 80,671
Sep 25, 2024 $ 0.0211
+9.83%
$ 4.23 trillion $ 91,009
Sep 24, 2024 $ 0.0192
-3.71%
$ 3.85 trillion $ 86,147
Sep 23, 2024 $ 0.0199
+8.78%
$ 4 trillion $ 85,360
Sep 22, 2024 $ 0.0184
-4.47%
$ 3.68 trillion $ 69,002
Sep 21, 2024 $ 0.0192
-2.74%
$ 3.85 trillion $ 79,104
Sep 20, 2024 $ 0.0197
-1.99%
$ 3.95 trillion $ 83,587
Sep 19, 2024 $ 0.0201
-1.33%
$ 4.03 trillion $ 85,764
Sep 18, 2024 $ 0.0203
-14.07%
$ 4.08 trillion $ 104,538
Sep 17, 2024 $ 0.0237
-0.63%
$ 4.75 trillion $ 253,222
Sep 16, 2024 $ 0.0238
+6.19%
$ 4.78 trillion $ 190,021
Sep 15, 2024 $ 0.0224
-6.19%
$ 4.5 trillion $ 121,153
Sep 14, 2024 $ 0.0239
-2.69%
$ 4.79 trillion $ 81,403
Sep 13, 2024 $ 0.0245
-2.74%
$ 4.92 trillion $ 72,607
Sep 12, 2024 $ 0.0252
-1.56%
$ 5.06 trillion $ 74,889
Sep 11, 2024 $ 0.0257
-2.72%
$ 5.16 trillion $ 109,492
Sep 10, 2024 $ 0.0264
+32.26%
$ 5.29 trillion $ 230,752
Sep 9, 2024 $ 0.02
+1.21%
$ 4.01 trillion $ 80,401
Sep 8, 2024 $ 0.0198
-0.10%
$ 3.96 trillion $ 78,690
Sep 7, 2024 $ 0.0198
-0.25%
$ 3.97 trillion $ 77,740
Sep 6, 2024 $ 0.0198
-2.07%
$ 3.98 trillion $ 76,595
Sep 5, 2024 $ 0.0203
+18.91%
$ 4.06 trillion $ 101,066
Sep 4, 2024 $ 0.017
-3.62%
$ 3.42 trillion $ 81,249
Sep 3, 2024 $ 0.0177
-9.31%
$ 3.55 trillion $ 44,486
Sep 2, 2024 $ 0.0196
+4.99%
$ 3.92 trillion $ 45,276
Sep 1, 2024 $ 0.0186
-45.97%
$ 3.74 trillion $ 70,373
Aug 31, 2024 $ 0.0345
-11.20%
$ 6.91 trillion $ 24,153
Aug 30, 2024 $ 0.0388
-2.80%
$ 7.78 trillion $ 38,796
Aug 29, 2024 $ 0.0399
+1.29%
$ 8.01 trillion $ 833
Aug 28, 2024 $ 0.0394
+6.86%
$ 7.91 trillion $ 3,078
Aug 27, 2024 $ 0.0369
-4.82%
$ 7.4 trillion $ 2,718
Aug 26, 2024 $ 0.0388
-0.03%
$ 7.77 trillion $ 979
Aug 25, 2024 $ 0.0388
+3.41%
$ 7.78 trillion $ 3,796
Aug 24, 2024 $ 0.0375
-3.47%
$ 7.52 trillion $ 2,122
Aug 23, 2024 $ 0.0389
-0.59%
$ 7.79 trillion $ 1,437
Aug 22, 2024 $ 0.0391
+2.49%
$ 7.84 trillion $ 1,326
Aug 21, 2024 $ 0.0381
-1.22%
$ 7.65 trillion $ 1,107
Aug 20, 2024 $ 0.0386
-3.26%
$ 7.74 trillion $ 1,437
Aug 19, 2024 $ 0.0399
+9.23%
$ 8 trillion $ 16,268
Aug 18, 2024 $ 0.0365
+1.50%
$ 7.32 trillion $ 3,116
Aug 17, 2024 $ 0.036
-2.23%
$ 7.22 trillion $ 1,689
Aug 16, 2024 $ 0.0368
+1.18%
$ 7.38 trillion $ 4,371
Aug 15, 2024 $ 0.0364
+0.39%
$ 7.29 trillion $ 3,281
Aug 14, 2024 $ 0.0362
-18.42%
$ 7.27 trillion $ 8,755