Emblem Historical Data

EMB Page 4
Download
Date Close Price change Market cap Trading volume
Sep 6, 2022 $ 0.0269
-0.16%
$ 8.08 million $ 286
Sep 5, 2022 $ 0.027
-0.84%
$ 8.1 million $ 2,685
Sep 4, 2022 $ 0.0272
-0.92%
$ 8.17 million $ 1,047
Sep 3, 2022 $ 0.0275
+1.99%
$ 8.24 million $ 1,551
Sep 2, 2022 $ 0.0269
+0.06%
$ 8.08 million $ 5,222
Sep 1, 2022 $ 0.0269
-4.82%
$ 8.08 million $ 860
Aug 31, 2022 $ 0.0283
+7.88%
$ 8.49 million $ 3,080
Aug 30, 2022 $ 0.0262
-3.62%
$ 7.87 million $ 2,986
Aug 29, 2022 $ 0.0272
+1.28%
$ 8.16 million $ 4,000
Aug 28, 2022 $ 0.0269
-3.15%
$ 8.06 million $ 2,403
Aug 27, 2022 $ 0.0277
+1.69%
$ 8.32 million $ 1,288
Aug 26, 2022 $ 0.0273
-0.08%
$ 8.18 million $ 15
Aug 25, 2022 $ 0.0273
+0.93%
$ 8.19 million $ 6,122
Aug 24, 2022 $ 0.0271
+0.00%
$ 8.12 million $ 17
Aug 23, 2022 $ 0.0271
+0.30%
$ 8.12 million $ 35
Aug 22, 2022 $ 0.027
-1.44%
$ 8.1 million $ 2,319
Aug 21, 2022 $ 0.0274
+0.35%
$ 8.22 million $ 85
Aug 20, 2022 $ 0.0273
+3.85%
$ 8.19 million $ 911
Aug 19, 2022 $ 0.0263
-4.83%
$ 7.89 million $ 7,369
Aug 18, 2022 $ 0.0276
-0.96%
$ 8.29 million $ 3,795
Aug 17, 2022 $ 0.0279
+0.78%
$ 8.37 million $ 7,314
Aug 16, 2022 $ 0.0277
-0.66%
$ 8.3 million $ 2,405
Aug 15, 2022 $ 0.0279
-0.48%
$ 8.36 million $ 391
Aug 14, 2022 $ 0.028
-3.13%
$ 8.4 million $ 1,351
Aug 13, 2022 $ 0.0289
+0.66%
$ 8.67 million $ 202
Aug 12, 2022 $ 0.0287
+2.97%
$ 8.61 million $ 601
Aug 11, 2022 $ 0.0279
-2.66%
$ 8.36 million $ 4,703
Aug 10, 2022 $ 0.0286
+1.69%
$ 8.59 million $ 1,396
Aug 9, 2022 $ 0.0282
-0.82%
$ 8.45 million $ 1,533
Aug 8, 2022 $ 0.0284
+0.79%
$ 8.52 million $ 1,061
Aug 7, 2022 $ 0.0282
+0.00%
$ 8.44 million $ 1
Aug 6, 2022 $ 0.0282
+0.04%
$ 8.44 million $ 577
Aug 5, 2022 $ 0.0281
-1.16%
$ 8.44 million $ 2,039
Aug 4, 2022 $ 0.0285
-1.18%
$ 8.54 million $ 5,586
Aug 3, 2022 $ 0.0288
+0.84%
$ 8.64 million $ 3
Aug 2, 2022 $ 0.0286
-5.49%
$ 8.57 million $ 6,738
Aug 1, 2022 $ 0.0302
+0.93%
$ 9.07 million $ 4,701
Jul 31, 2022 $ 0.03
+2.32%
$ 8.98 million $ 3,203
Jul 30, 2022 $ 0.0293
-0.37%
$ 8.78 million $ 8,086
Jul 29, 2022 $ 0.0294
-1.48%
$ 8.81 million $ 886
Jul 22, 2022 $ 0.0307
+0.00%
$ 9.22 million $ 9,462
Jul 21, 2022 $ 0.0307
+5.64%
$ 9.22 million $ 20,713
Jul 20, 2022 $ 0.0291
-1.59%
$ 8.73 million $ 3,894
Jul 19, 2022 $ 0.0296
-3.56%
$ 8.87 million $ 14,195
Jul 18, 2022 $ 0.0307
-3.68%
$ 9.2 million $ 26,097
Jul 17, 2022 $ 0.0318
+0.32%
$ 9.55 million $ 2,421
Jul 16, 2022 $ 0.0317
+1.44%
$ 9.52 million $ 1,300
Jul 15, 2022 $ 0.0314
+0.03%
$ 9.41 million $ 1,736
Jul 14, 2022 $ 0.0314
-0.63%
$ 9.41 million $ 5,744
Jul 13, 2022 $ 0.0316
+0.25%
$ 9.47 million $ 2,181