Emblem Historical Data

EMB Page 5
Download
Date Close Price change Market cap Trading volume
Jul 12, 2022 $ 0.0315
-1.32%
$ 9.44 million $ 2,086
Jul 11, 2022 $ 0.0319
-0.13%
$ 9.57 million $ 3,106
Jul 10, 2022 $ 0.0319
-0.19%
$ 9.58 million $ 2,649
Jul 9, 2022 $ 0.032
+1.04%
$ 9.6 million $ 1,189
Jul 8, 2022 $ 0.0317
-1.06%
$ 9.5 million $ 3,929
Jul 7, 2022 $ 0.032
-0.87%
$ 9.6 million $ 18,337
Jul 6, 2022 $ 0.0322
-0.80%
$ 9.67 million $ 9,374
Jul 5, 2022 $ 0.0325
+1.12%
$ 9.75 million $ 7,087
Jul 4, 2022 $ 0.0321
-1.47%
$ 9.64 million $ 3,652
Jul 3, 2022 $ 0.0326
-1.33%
$ 9.78 million $ 5,058
Jul 2, 2022 $ 0.0331
-2.05%
$ 9.91 million $ 2,657
Jul 1, 2022 $ 0.0337
-0.76%
$ 10.12 million $ 2,791
Jun 30, 2022 $ 0.034
-4.63%
$ 10.2 million $ 7,237
Jun 29, 2022 $ 0.0357
-2.30%
$ 10.69 million $ 8,604
Jun 28, 2022 $ 0.0365
+0.03%
$ 10.95 million $ 6,456
Jun 27, 2022 $ 0.0365
-0.84%
$ 10.94 million $ 1,206
Jun 26, 2022 $ 0.0368
-0.33%
$ 11.04 million $ 2,212
Jun 25, 2022 $ 0.0369
-9.91%
$ 11.07 million $ 5,675
Jun 24, 2022 $ 0.0383
-8.81%
$ 11.48 million $ 14,971
Jun 23, 2022 $ 0.042
+9.04%
$ 12.59 million $ 27,104
Jun 22, 2022 $ 0.0385
-2.33%
$ 11.55 million $ 1,818
Jun 21, 2022 $ 0.0372
-13.34%
$ 11.15 million $ 37,443
Jun 20, 2022 $ 0.036
-19.80%
$ 10.8 million $ 1,853
Jun 19, 2022 $ 0.0343
+9.10%
$ 10.29 million $ 40,951
Jun 18, 2022 $ 0.0314
-2.42%
$ 9.43 million $ 9,590
Jun 17, 2022 $ 0.0322
+6.83%
$ 9.66 million $ 9,645
Jun 16, 2022 $ 0.0301
+2.13%
$ 9.04 million $ 22,393
Jun 15, 2022 $ 0.0295
-3.15%
$ 8.86 million $ 5,486
Jun 14, 2022 $ 0.0305
+3.29%
$ 9.14 million $ 83
Jun 13, 2022 $ 0.0295
-6.35%
$ 8.85 million $ 11,546
Jun 12, 2022 $ 0.0315
+3.82%
$ 9.45 million $ 5,545
Jun 11, 2022 $ 0.0303
+1.23%
$ 9.1 million $ 4,846
Jun 10, 2022 $ 0.03
-0.76%
$ 8.99 million $ 1,552
Jun 9, 2022 $ 0.0302
-0.49%
$ 9.06 million $ 1,447
Jun 8, 2022 $ 0.0304
-0.20%
$ 9.11 million $ 3,796
Jun 7, 2022 $ 0.0304
+1.50%
$ 9.13 million $ 1,233
Jun 6, 2022 $ 0.03
-4.19%
$ 8.99 million $ 2,450
Jun 5, 2022 $ 0.0315
+3.83%
$ 9.44 million $ 806
Jun 4, 2022 $ 0.0303
-3.68%
$ 9.1 million $ 1,008
Jun 3, 2022 $ 0.0315
+3.08%
$ 9.44 million $ 150
Jun 2, 2022 $ 0.0305
+0.20%
$ 9.16 million $ 512
Jun 1, 2022 $ 0.0305
+1.50%
$ 9.14 million $ 1,692
May 31, 2022 $ 0.03
-2.40%
$ 9.01 million $ 33,679
May 30, 2022 $ 0.03
+0.23%
$ 8.99 million $ 1,405
May 29, 2022 $ 0.0299
+3.17%
$ 8.97 million $ 11,517
May 28, 2022 $ 0.029
-0.55%
$ 8.7 million $ 4,597
May 27, 2022 $ 0.0291
-0.41%
$ 8.74 million $ 862
May 26, 2022 $ 0.0293
+2.31%
$ 8.78 million $ 6,071
May 25, 2022 $ 0.0286
-0.14%
$ 8.58 million $ 2,774
May 24, 2022 $ 0.0286
-4.08%
$ 8.59 million $ 4,034