Emblem Historical Data

EMB Page 7
Download
Date Close Price change Market cap Trading volume
Apr 3, 2022 $ 0.0715
-2.15%
$ 21.46 million $ 13,092
Apr 2, 2022 $ 0.0731
+0.84%
$ 21.93 million $ 5,499
Apr 1, 2022 $ 0.0725
-2.66%
$ 21.75 million $ 3,779
Mar 31, 2022 $ 0.0737
-1.98%
$ 22.12 million $ 3,528
Mar 30, 2022 $ 0.0752
-7.79%
$ 22.56 million $ 91,278
Mar 29, 2022 $ 0.0816
-2.08%
$ 24.47 million $ 27,989
Mar 28, 2022 $ 0.0833
+1.56%
$ 24.99 million $ 11,742
Mar 27, 2022 $ 0.082
+0.63%
$ 24.61 million $ 11,378
Mar 26, 2022 $ 0.0815
+9.20%
$ 24.45 million $ 24,939
Mar 25, 2022 $ 0.0746
+6.63%
$ 22.39 million $ 16,286
Mar 24, 2022 $ 0.07
+4.49%
$ 21 million $ 31,761
Mar 23, 2022 $ 0.067
-0.96%
$ 20.1 million $ 12,150
Mar 22, 2022 $ 0.0676
-0.32%
$ 20.29 million $ 3,698
Mar 21, 2022 $ 0.0679
+1.15%
$ 20.36 million $ 11,435
Mar 20, 2022 $ 0.0671
-0.34%
$ 20.13 million $ 4,169
Mar 19, 2022 $ 0.0673
+0.16%
$ 20.2 million $ 5,898
Mar 18, 2022 $ 0.0672
-0.59%
$ 20.16 million $ 5,967
Mar 17, 2022 $ 0.0676
-0.53%
$ 20.29 million $ 2,283
Mar 16, 2022 $ 0.068
+1.40%
$ 20.39 million $ 7,708
Mar 15, 2022 $ 0.0668
+0.95%
$ 20.03 million $ 5,878
Mar 14, 2022 $ 0.0661
-2.29%
$ 19.84 million $ 32,159
Mar 13, 2022 $ 0.0677
-0.35%
$ 20.3 million $ 6,434
Mar 12, 2022 $ 0.0679
-0.57%
$ 20.38 million $ 12,275
Mar 11, 2022 $ 0.0683
+0.01%
$ 20.49 million $ 5,314
Mar 10, 2022 $ 0.0683
-0.73%
$ 20.49 million $ 8,517
Mar 9, 2022 $ 0.0687
+2.38%
$ 20.61 million $ 18,006
Mar 8, 2022 $ 0.0671
-0.40%
$ 20.13 million $ 2,085
Mar 7, 2022 $ 0.0672
-1.09%
$ 20.15 million $ 3,330
Mar 6, 2022 $ 0.0679
+0.33%
$ 20.37 million $ 2,214
Mar 5, 2022 $ 0.0677
-1.96%
$ 20.3 million $ 5,377
Mar 4, 2022 $ 0.069
-0.83%
$ 20.71 million $ 2,609
Mar 3, 2022 $ 0.0696
-0.23%
$ 20.88 million $ 7,336
Mar 2, 2022 $ 0.0698
-0.16%
$ 20.93 million $ 9,873
Mar 1, 2022 $ 0.0699
+0.24%
$ 20.96 million $ 8,073
Feb 28, 2022 $ 0.0697
-0.61%
$ 20.91 million $ 11,635
Feb 27, 2022 $ 0.0701
+0.17%
$ 21.04 million $ 6,528
Feb 26, 2022 $ 0.0714
-1.78%
$ 21.41 million $ 14,587
Feb 25, 2022 $ 0.0727
-3.47%
$ 21.8 million $ 6,602
Feb 24, 2022 $ 0.0753
-3.23%
$ 22.58 million $ 17,905
Feb 23, 2022 $ 0.0778
-5.20%
$ 23.33 million $ 28,865
Feb 22, 2022 $ 0.082
-1.60%
$ 24.61 million $ 7,813
Feb 21, 2022 $ 0.0834
-3.08%
$ 25.01 million $ 17,153
Feb 20, 2022 $ 0.086
+0.30%
$ 25.81 million $ 10,019
Feb 19, 2022 $ 0.0858
-4.50%
$ 25.73 million $ 44,598
Feb 18, 2022 $ 0.0901
+1.42%
$ 27.04 million $ 29,486
Feb 17, 2022 $ 0.0889
-0.60%
$ 26.66 million $ 13,247
Feb 16, 2022 $ 0.0894
-1.04%
$ 26.82 million $ 12,349
Feb 15, 2022 $ 0.0903
+0.37%
$ 27.1 million $ 4,195
Feb 14, 2022 $ 0.09
-0.72%
$ 27.01 million $ 6,413
Feb 13, 2022 $ 0.0902
-0.75%
$ 27.07 million $ 1,299