Emblem Historical Data

EMB Page 6
Download
Date Close Price change Market cap Trading volume
May 23, 2022 $ 0.0299
-1.65%
$ 8.96 million $ 5,745
May 22, 2022 $ 0.0304
-0.13%
$ 9.11 million $ 1,886
May 21, 2022 $ 0.0304
-0.16%
$ 9.12 million $ 20,618
May 20, 2022 $ 0.0305
+1.60%
$ 9.14 million $ 17,381
May 19, 2022 $ 0.03
+1.56%
$ 8.99 million $ 5,421
May 18, 2022 $ 0.0295
-0.81%
$ 8.86 million $ 4,975
May 17, 2022 $ 0.0298
-0.40%
$ 8.93 million $ 62,014
May 16, 2022 $ 0.0299
+1.94%
$ 8.96 million $ 34,157
May 15, 2022 $ 0.0293
-7.16%
$ 8.79 million $ 14,482
May 14, 2022 $ 0.0316
+2.10%
$ 9.47 million $ 18,357
May 13, 2022 $ 0.0309
-0.55%
$ 9.27 million $ 19,394
May 12, 2022 $ 0.0311
-4.43%
$ 9.32 million $ 23,776
May 11, 2022 $ 0.0325
-18.29%
$ 9.76 million $ 54,452
May 10, 2022 $ 0.0398
-0.50%
$ 11.94 million $ 12,087
May 9, 2022 $ 0.04
-4.83%
$ 12 million $ 3,885
May 8, 2022 $ 0.042
-6.16%
$ 12.61 million $ 15,404
May 7, 2022 $ 0.0445
+9.00%
$ 13.33 million $ 3,725
May 6, 2022 $ 0.0408
+0.12%
$ 12.23 million $ 2,569
May 5, 2022 $ 0.0407
+1.70%
$ 12.22 million $ 6,255
May 4, 2022 $ 0.0401
-2.29%
$ 12.01 million $ 2,404
May 3, 2022 $ 0.041
-0.85%
$ 12.3 million $ 9,392
May 2, 2022 $ 0.0413
-0.74%
$ 12.4 million $ 5,312
May 1, 2022 $ 0.0416
-0.60%
$ 12.49 million $ 10,126
Apr 30, 2022 $ 0.0419
-1.48%
$ 12.57 million $ 2,221
Apr 29, 2022 $ 0.0425
-1.41%
$ 12.76 million $ 5,351
Apr 28, 2022 $ 0.0431
+0.16%
$ 12.94 million $ 4,668
Apr 27, 2022 $ 0.0431
-0.39%
$ 12.92 million $ 6,059
Apr 26, 2022 $ 0.0432
-1.28%
$ 12.97 million $ 4,590
Apr 25, 2022 $ 0.0438
-1.15%
$ 13.14 million $ 10,540
Apr 24, 2022 $ 0.0443
-0.67%
$ 13.29 million $ 1,544
Apr 23, 2022 $ 0.0446
-1.76%
$ 13.38 million $ 34,427
Apr 22, 2022 $ 0.045
-0.95%
$ 13.49 million $ 7,340
Apr 21, 2022 $ 0.0454
-0.70%
$ 13.62 million $ 4,932
Apr 20, 2022 $ 0.0457
-0.63%
$ 13.72 million $ 6,022
Apr 19, 2022 $ 0.0458
+2.17%
$ 13.73 million $ 7,956
Apr 18, 2022 $ 0.0448
-1.82%
$ 13.44 million $ 13,813
Apr 17, 2022 $ 0.046
-1.14%
$ 13.79 million $ 2,718
Apr 16, 2022 $ 0.0465
-1.84%
$ 13.95 million $ 2,614
Apr 15, 2022 $ 0.0474
-2.03%
$ 14.21 million $ 5,616
Apr 14, 2022 $ 0.0482
-3.81%
$ 14.46 million $ 15,829
Apr 13, 2022 $ 0.0493
+3.27%
$ 14.78 million $ 13,489
Apr 12, 2022 $ 0.0475
-10.58%
$ 14.25 million $ 57,624
Apr 11, 2022 $ 0.0531
-15.48%
$ 15.94 million $ 87,233
Apr 10, 2022 $ 0.0626
-2.25%
$ 18.79 million $ 140,706
Apr 9, 2022 $ 0.0641
-1.02%
$ 19.22 million $ 3,407
Apr 8, 2022 $ 0.0647
-1.01%
$ 19.42 million $ 2,591
Apr 7, 2022 $ 0.0654
-0.79%
$ 19.62 million $ 2,716
Apr 6, 2022 $ 0.0661
-3.57%
$ 19.83 million $ 11,698
Apr 5, 2022 $ 0.0685
-1.71%
$ 20.56 million $ 13,535
Apr 4, 2022 $ 0.0697
-2.69%
$ 20.92 million $ 9,259