Emanate Historical Data

EMT Page 6
Download
Date Close Price change Market cap Trading volume
May 18, 2021 $0.0224
-41.70%
$-- $3,446
May 17, 2021 $0.0384
+9.22%
$-- $24,537
Apr 30, 2021 $0.0379
-1.25%
$-- $10,261
Apr 29, 2021 $0.0383
+88.80%
$-- $10,808
Apr 28, 2021 $0.0203
+0.36%
$-- $7,229
Apr 27, 2021 $0.0202
-13.22%
$-- $4,021
Apr 26, 2021 $0.0233
+15.91%
$-- $202
Apr 25, 2021 $0.0201
+2.30%
$-- $1,205
Apr 24, 2021 $0.0197
-42.86%
$-- $3,602
Apr 23, 2021 $0.0345
+61.22%
$-- $15,219
Apr 22, 2021 $0.0215
-36.90%
$-- $10,101
Apr 21, 2021 $0.034
-14.04%
$-- $8,291
Apr 20, 2021 $0.0396
+13.10%
$-- $7.28 million
Apr 19, 2021 $0.035
-1.29%
$-- $7,763
Apr 18, 2021 $0.0354
-11.04%
$-- $12,182
Apr 17, 2021 $0.0399
-6.89%
$-- $5,723
Apr 16, 2021 $0.0428
-2.53%
$-- $12,458
Apr 15, 2021 $0.0439
+0.54%
$-- $6,103
Apr 14, 2021 $0.0437
-5.10%
$-- $9,967
Apr 13, 2021 $0.046
+3.12%
$-- $26,417
Apr 12, 2021 $0.0446
-4.84%
$-- $9,684
Apr 11, 2021 $0.0469
-1.77%
$-- $4,967
Apr 10, 2021 $0.0478
-10.63%
$-- $2,728
Apr 8, 2021 $0.0448
-0.27%
$-- $9,958
Apr 7, 2021 $0.0449
+64.72%
$-- $25,159
Apr 6, 2021 $0.0273
-3.08%
$-- $9,663
Apr 5, 2021 $0.0282
+6.38%
$-- $15,423
Apr 4, 2021 $0.0265
+4.15%
$-- $7,651
Apr 3, 2021 $0.0255
+37.46%
$-- $11,658
Apr 2, 2021 $0.0185
+9.54%
$-- $8,040
Apr 1, 2021 $0.0169
-47.03%
$-- $8,081
Mar 30, 2021 $0.0193
+0.34%
$-- $8,509
Mar 29, 2021 $0.0192
-21.38%
$-- $11,036
Mar 28, 2021 $0.0244
-11.93%
$-- $7,032
Mar 27, 2021 $0.0278
+93.02%
$-- $8,539
Mar 26, 2021 $0.0145
-48.89%
$-- $5,882
Mar 25, 2021 $0.0284
+178.61%
$-- $25,907
Mar 24, 2021 $0.0102
-14.16%
$-- $9,004
Mar 23, 2021 $0.0119
-38.25%
$-- $4,498
Mar 22, 2021 $0.0193
-16.42%
$-- $10,015
Mar 21, 2021 $0.023
+26.69%
$-- $59
Mar 20, 2021 $0.0182
-44.45%
$-- $1,041
Mar 19, 2021 $0.0327
+4.83%
$-- $765
Mar 18, 2021 $0.0311
+75.25%
$-- $11,307
Mar 17, 2021 $0.0178
-9.36%
$-- $15,894
Mar 16, 2021 $0.0196
+8.47%
$-- $12,866
Mar 15, 2021 $0.0181
-5.03%
$-- $5,890
Mar 14, 2021 $0.0191
-7.96%
$-- $5,356
Mar 13, 2021 $0.0208
+12.83%
$-- $9,285
Mar 12, 2021 $0.0184
-2.67%
$-- $6,303