Emblem Historical Data

EMB Page 8
Download
Date Close Price change Market cap Trading volume
Feb 12, 2022 $ 0.0909
+0.04%
$ 27.28 million $ 33,711
Feb 11, 2022 $ 0.0909
-8.38%
$ 27.28 million $ 44,926
Feb 10, 2022 $ 0.0997
-2.26%
$ 29.92 million $ 12,553
Feb 9, 2022 $ 0.102
-1.04%
$ 30.61 million $ 4,181
Feb 8, 2022 $ 0.103
-1.25%
$ 30.93 million $ 10,080
Feb 7, 2022 $ 0.104
-0.68%
$ 31.32 million $ 4,135
Feb 6, 2022 $ 0.105
-2.37%
$ 31.54 million $ 14,350
Feb 5, 2022 $ 0.108
-0.16%
$ 32.3 million $ 13,963
Feb 4, 2022 $ 0.108
-1.46%
$ 32.35 million $ 8,874
Feb 3, 2022 $ 0.109
+4.31%
$ 32.83 million $ 35,805
Feb 2, 2022 $ 0.105
-4.83%
$ 31.47 million $ 12,651
Feb 1, 2022 $ 0.11
-1.35%
$ 33.07 million $ 14,222
Jan 31, 2022 $ 0.112
+1.70%
$ 33.52 million $ 6,166
Jan 30, 2022 $ 0.11
-8.93%
$ 32.96 million $ 45,703
Jan 29, 2022 $ 0.121
-6.16%
$ 36.2 million $ 30,452
Jan 28, 2022 $ 0.125
+7.55%
$ 37.43 million $ 46,514
Jan 27, 2022 $ 0.116
+16.22%
$ 34.81 million $ 62,210
Jan 26, 2022 $ 0.0998
+0.09%
$ 29.95 million $ 57,294
Jan 25, 2022 $ 0.0998
+0.01%
$ 29.94 million $ 44,995
Jan 24, 2022 $ 0.0998
-0.16%
$ 29.94 million $ 14,471
Jan 23, 2022 $ 0.0999
+0.17%
$ 29.98 million $ 20,236
Jan 22, 2022 $ 0.0998
-0.14%
$ 29.93 million $ 160,709
Jan 21, 2022 $ 0.0999
-0.02%
$ 29.98 million $ 71,424
Jan 20, 2022 $ 0.0999
-0.01%
$ 29.98 million $ 20,906
Jan 19, 2022 $ 0.0999
+0.02%
$ 29.98 million $ 11,558
Jan 18, 2022 $ 0.0999
+0.56%
$ 29.98 million $ 43,706
Jan 17, 2022 $ 0.0994
+0.00%
$ 29.81 million $ 24,210
Jan 16, 2022 $ 0.0994
+0.11%
$ 29.81 million $ 8,797
Jan 15, 2022 $ 0.0994
+0.04%
$ 29.81 million $ 12,847
Jan 14, 2022 $ 0.0993
+0.37%
$ 29.8 million $ 26,289
Jan 13, 2022 $ 0.099
-0.36%
$ 29.69 million $ 13,777
Jan 12, 2022 $ 0.0993
+0.02%
$ 29.79 million $ 23,231
Jan 11, 2022 $ 0.0993
+0.09%
$ 29.79 million $ 2,563
Jan 10, 2022 $ 0.0992
+0.86%
$ 29.76 million $ 22,152
Jan 9, 2022 $ 0.0984
-0.95%
$ 29.5 million $ 17,586
Jan 8, 2022 $ 0.0993
+0.39%
$ 29.79 million $ 6,118
Jan 7, 2022 $ 0.1
+0.75%
$ 30 million $ 5,291
Jan 6, 2022 $ 0.0993
-0.26%
$ 29.78 million $ 17,368
Jan 5, 2022 $ 0.0995
-0.22%
$ 29.86 million $ 21,331
Jan 4, 2022 $ 0.0998
-2.62%
$ 29.92 million $ 17,921
Jan 3, 2022 $ 0.102
-1.86%
$ 30.73 million $ 17,981
Jan 2, 2022 $ 0.104
+1.53%
$ 31.31 million $ 11,687
Jan 1, 2022 $ 0.103
-0.81%
$ 30.84 million $ 2,039
Dec 31, 2021 $ 0.104
+0.64%
$ 31.1 million $ 18,821
Dec 30, 2021 $ 0.103
-3.56%
$ 30.9 million $ 13,919
Dec 29, 2021 $ 0.107
-6.85%
$ 32.06 million $ 13,893
Dec 28, 2021 $ 0.115
-4.12%
$ 34.42 million $ 22,160
Dec 27, 2021 $ 0.118
+7.01%
$ 35.32 million $ 17,872
Dec 26, 2021 $ 0.11
+3.37%
$ 33.01 million $ 8,733
Dec 25, 2021 $ 0.106
+1.38%
$ 31.93 million $ 5,584