Emanate Historical Data

EMT Page 18
Download
Date Close Price change Market cap Trading volume
Sep 1, 2019 $0.0207
+0.19%
$-- $21,881
Aug 31, 2019 $0.0207
-0.22%
$-- $436
Aug 30, 2019 $0.0207
-1.05%
$-- $14,132
Aug 29, 2019 $0.0209
+0.28%
$-- $26,614
Aug 28, 2019 $0.0209
-5.52%
$-- $10,740
Aug 27, 2019 $0.0221
+0.35%
$-- $27,117
Aug 26, 2019 $0.0219
+3.29%
$-- $8,275
Aug 25, 2019 $0.0212
-5.84%
$-- $19,085
Aug 24, 2019 $0.0225
-4.68%
$-- $802
Aug 23, 2019 $0.0236
+0.06%
$-- $9,983
Aug 22, 2019 $0.0236
+0.29%
$-- $23,540
Aug 21, 2019 $0.0236
-6.36%
$-- $25,043
Aug 20, 2019 $0.0252
-4.64%
$-- $35,204
Aug 19, 2019 $0.0263
+2.70%
$-- $11,465
Aug 18, 2019 $0.0256
+2.30%
$-- $21,082
Aug 17, 2019 $0.025
-4.30%
$-- $175
Aug 16, 2019 $0.026
-0.69%
$-- $24,602
Aug 15, 2019 $0.0261
-0.83%
$-- $11,514
Aug 14, 2019 $0.0262
-6.17%
$-- $30,930
Aug 13, 2019 $0.0279
+8.40%
$-- $19,679
Aug 12, 2019 $0.0258
+9.96%
$-- $50,177
Aug 11, 2019 $0.0234
-4.54%
$-- $411
Aug 10, 2019 $0.0246
-0.28%
$-- $963
Aug 9, 2019 $0.0247
+1.81%
$-- $19,477
Aug 8, 2019 $0.0243
+5.46%
$-- $28,715
Aug 7, 2019 $0.023
+0.10%
$-- $7,649
Aug 6, 2019 $0.023
-0.66%
$-- $22,800
Aug 5, 2019 $0.0232
+1.06%
$-- $12,563
Aug 4, 2019 $0.0229
+4.51%
$-- $14,329
Aug 3, 2019 $0.0219
+0.48%
$-- $34
Aug 2, 2019 $0.0218
-5.50%
$-- $12,495
Aug 1, 2019 $0.0231
+2.70%
$-- $36,988
Jul 31, 2019 $0.0225
+0.00%
$-- $20,271
Jul 30, 2019 $0.0225
+3.40%
$-- $25,844
Jul 29, 2019 $0.0217
-3.79%
$-- $21,445
Jul 28, 2019 $0.0226
-4.24%
$-- $5,244
Jul 27, 2019 $0.0236
-5.05%
$-- $274
Jul 26, 2019 $0.0249
+5.34%
$-- $4,060
Jul 25, 2019 $0.0236
-0.66%
$-- $26,298
Jul 24, 2019 $0.0238
+10.75%
$-- $24,511
Jul 23, 2019 $0.0215
-2.68%
$-- $19,411
Jul 22, 2019 $0.022
-3.02%
$-- $22,357
Jul 21, 2019 $0.0227
+0.13%
$-- $23
Jul 20, 2019 $0.0227
-2.00%
$-- $532
Jul 19, 2019 $0.0232
+4.84%
$-- $15,604
Jul 18, 2019 $0.0221
+3.46%
$-- $938
Jul 17, 2019 $0.0214
+5.21%
$-- $26,325
Jul 16, 2019 $0.0203
-16.32%
$-- $30,998
Jul 15, 2019 $0.0243
+6.74%
$-- $15,861
Download