Emblem Historical Data

EMB Page 3
Download
Date Close Price change Market cap Trading volume
Oct 26, 2022 $ 0.0313
+1.13%
$ 9.39 million $ 7,253
Oct 25, 2022 $ 0.0309
-1.19%
$ 9.28 million $ 1,030
Oct 24, 2022 $ 0.0313
+2.23%
$ 9.39 million $ 427
Oct 23, 2022 $ 0.0306
-0.61%
$ 9.19 million $ 2,964
Oct 22, 2022 $ 0.0308
+0.70%
$ 9.24 million $ 1,398
Oct 21, 2022 $ 0.0306
+1.09%
$ 9.18 million $ 3,720
Oct 20, 2022 $ 0.0303
-0.49%
$ 9.08 million $ 1,881
Oct 19, 2022 $ 0.0304
+0.96%
$ 9.13 million $ 626
Oct 18, 2022 $ 0.0301
-2.29%
$ 9.04 million $ 5,044
Oct 17, 2022 $ 0.0308
+4.00%
$ 9.25 million $ 1,110
Oct 16, 2022 $ 0.0301
+0.00%
$ -- $ 2,765
Oct 15, 2022 $ 0.0301
-1.11%
$ 9.04 million $ 4,336
Oct 14, 2022 $ 0.0305
+0.82%
$ 9.14 million $ 232
Oct 13, 2022 $ 0.0302
+0.77%
$ 9.07 million $ 220
Oct 12, 2022 $ 0.03
-2.22%
$ 9 million $ 3,152
Oct 11, 2022 $ 0.0307
+4.50%
$ 9.2 million $ 5,877
Oct 10, 2022 $ 0.0293
-2.56%
$ 8.8 million $ 12,078
Oct 9, 2022 $ 0.0301
-10.85%
$ 9.04 million $ 3,671
Oct 8, 2022 $ 0.0338
+12.16%
$ 10.14 million $ 1,741
Oct 7, 2022 $ 0.0301
-1.16%
$ 9.04 million $ 3,571
Oct 6, 2022 $ 0.0305
+1.80%
$ 9.14 million $ 5,190
Oct 5, 2022 $ 0.0299
+2.59%
$ 8.98 million $ 68,602
Oct 4, 2022 $ 0.0292
+5.44%
$ 8.76 million $ 396
Oct 3, 2022 $ 0.0277
+0.25%
$ 8.3 million $ 306
Oct 2, 2022 $ 0.0276
-0.46%
$ 8.28 million $ 7,610
Oct 1, 2022 $ 0.0277
-3.46%
$ 8.32 million $ 4,527
Sep 30, 2022 $ 0.0287
+1.56%
$ 8.62 million $ 5,059
Sep 29, 2022 $ 0.0283
-7.14%
$ 8.49 million $ 10,082
Sep 28, 2022 $ 0.0305
+5.59%
$ 9.14 million $ 305
Sep 27, 2022 $ 0.0289
+1.08%
$ 8.66 million $ 902
Sep 26, 2022 $ 0.0286
-0.67%
$ 8.57 million $ 1,879
Sep 25, 2022 $ 0.0288
-1.20%
$ 8.63 million $ 471
Sep 24, 2022 $ 0.0291
-1.62%
$ 8.73 million $ 3,284
Sep 23, 2022 $ 0.0296
+3.72%
$ 8.87 million $ 8,302
Sep 22, 2022 $ 0.0285
+1.28%
$ 8.56 million $ 557
Sep 21, 2022 $ 0.0282
-1.10%
$ -- $ 13,082
Sep 20, 2022 $ 0.0285
-2.06%
$ 8.54 million $ 3,666
Sep 19, 2022 $ 0.0291
-0.91%
$ 8.72 million $ 8,712
Sep 18, 2022 $ 0.0293
-0.12%
$ 8.8 million $ 2,587
Sep 17, 2022 $ 0.0294
-0.99%
$ 8.81 million $ 5,525
Sep 16, 2022 $ 0.0297
-1.04%
$ 8.9 million $ 10,563
Sep 15, 2022 $ 0.03
+3.54%
$ 8.99 million $ 24,420
Sep 14, 2022 $ 0.0289
+2.34%
$ 8.68 million $ 4,513
Sep 13, 2022 $ 0.0283
-1.70%
$ 8.5 million $ 11,934
Sep 12, 2022 $ 0.0288
+4.35%
$ 8.65 million $ 177
Sep 11, 2022 $ 0.0276
+0.97%
$ 8.29 million $ 1,351
Sep 10, 2022 $ 0.0274
-1.46%
$ 8.21 million $ 413
Sep 9, 2022 $ 0.0278
+1.45%
$ 8.33 million $ 3,368
Sep 8, 2022 $ 0.0274
+0.70%
$ 8.21 million $ 9,310
Sep 7, 2022 $ 0.0272
+0.96%
$ 8.16 million $ 2,818