Emanate Historical Data

EMT Page 2
Download
Date Close Price change Market cap Trading volume
Jun 7 $0.0106
-36.32%
$-- $35,444
May 31 $0.0167
-1.53%
$-- $42,653
May 24 $0.0151
-2.51%
$-- $50,780
May 17 $0.0155
-56.04%
$-- $71,341
Apr 26 $0.0379
+88.33%
$-- $32,520
Apr 19 $0.0201
-43.25%
$-- $7.33 million
Apr 12 $0.0354
-24.55%
$-- $82,534
Apr 5 $0.0469
+77.37%
$-- $67,898
Mar 29 $0.0265
+8.29%
$-- $54,974
Mar 22 $0.0244
+6.07%
$-- $70,877
Mar 15 $0.023
+20.71%
$-- $47,821
Mar 8 $0.0191
+25.79%
$-- $32,817
Mar 1 $0.0151
+43.72%
$-- $37,254
Feb 22 $0.0105
-50.55%
$-- $30,339
Feb 15 $0.0212
+236.47%
$-- $65,828
Feb 8 $0.00631
-34.94%
$-- $54,286
Feb 1 $0.0097
+56.11%
$-- $73,592
Jan 25 $0.00779
-0.83%
$-- $54,066
Jan 18 $0.00597
+9.36%
$-- $25,805
Jan 11 $0.00547
+8.04%
$-- $52,614
Jan 4 $0.00503
-13.20%
$-- $64,952
Dec 28 $0.00576
+12.11%
$-- $56,392
Dec 21 $0.00513
-20.18%
$-- $39,428
Dec 14 $0.00644
-19.03%
$-- $63,918
Dec 7 $0.00501
+124.32%
$-- $56,088
Nov 30 $0.00239
-33.79%
$-- $3,291
Nov 23 $0.00361
-3.59%
$-- $4,102
Nov 16 $0.00374
-14.61%
$-- $1,712
Nov 9 $0.00439
-2.88%
$-- $1,719
Nov 2 $0.00451
-10.99%
$-- $1,807
Oct 26 $0.00507
-9.67%
$-- $1,458
Oct 19 $0.00562
-2.59%
$-- $2,886
Oct 12 $0.00577
-7.66%
$-- $2,391
Oct 5 $0.00625
-13.84%
$-- $2,127
Sep 28 $0.00725
+0.48%
$-- $2,682
Sep 21 $0.00721
+2.25%
$-- $3,646
Sep 14 $0.00705
-4.80%
$-- $11,501
Sep 7 $0.00741
-13.54%
$-- $6,896
Aug 31 $0.00857
-45.10%
$-- $23,633
Aug 24 $0.0156
+5.78%
$-- $28,878
Aug 17 $0.0147
+24.65%
$-- $24,099
Aug 10 $0.0118
+15.86%
$-- $21,936
Aug 3 $0.0102
-3.96%
$-- $13,510
Jul 27 $0.0106
-19.92%
$-- $22,013
Jul 20 $0.0133
+3.73%
$-- $4,497
Jul 13 $0.0128
+10.59%
$-- $11,521
Jul 6 $0.0116
+17.15%
$-- $4,674
Jun 29 $0.00987
+11.64%
$-- $11,207
Jun 22 $0.00883
+7.19%
$-- $2,652
Jun 15 $0.00824
+12.45%
$-- $1,335