Emblem Historical Data

EMB Page 9
Download
Date Close Price change Market cap Trading volume
Dec 24, 2021 $ 0.105
+4.89%
$ 31.49 million $ 16,596
Dec 23, 2021 $ 0.1
+0.95%
$ 30.03 million $ 32,224
Dec 22, 2021 $ 0.0992
-0.85%
$ 29.74 million $ 6,642
Dec 21, 2021 $ 0.1
-0.26%
$ 30 million $ 4,567
Dec 20, 2021 $ 0.1
-2.24%
$ 30.08 million $ 6,519
Dec 19, 2021 $ 0.103
-0.62%
$ 30.77 million $ 7,670
Dec 18, 2021 $ 0.103
-2.26%
$ 30.96 million $ 9,490
Dec 17, 2021 $ 0.106
-1.06%
$ 31.68 million $ 11,246
Dec 16, 2021 $ 0.107
-2.54%
$ 32.02 million $ 9,061
Dec 15, 2021 $ 0.11
-0.45%
$ 32.85 million $ 9,881
Dec 14, 2021 $ 0.11
-4.58%
$ 33 million $ 16,997
Dec 13, 2021 $ 0.115
-2.44%
$ 34.58 million $ 31,424
Dec 12, 2021 $ 0.118
+2.69%
$ 35.45 million $ 14,287
Dec 11, 2021 $ 0.115
+0.06%
$ 34.52 million $ 5,933
Dec 10, 2021 $ 0.115
+0.03%
$ 34.5 million $ 4,234
Dec 9, 2021 $ 0.116
+0.43%
$ 34.81 million $ 7,154
Dec 8, 2021 $ 0.116
+2.06%
$ 34.66 million $ 19,808
Dec 7, 2021 $ 0.113
-1.19%
$ 33.96 million $ 27,949
Dec 6, 2021 $ 0.112
-2.84%
$ 33.52 million $ 18,771
Dec 5, 2021 $ 0.115
-0.38%
$ 34.51 million $ 27,256
Dec 4, 2021 $ 0.116
-8.24%
$ 34.82 million $ 24,430
Dec 3, 2021 $ 0.127
-1.38%
$ 37.95 million $ 26,597
Dec 2, 2021 $ 0.129
-7.91%
$ 38.83 million $ 58,365
Dec 1, 2021 $ 0.141
+10.08%
$ 42.16 million $ 66,566
Nov 30, 2021 $ 0.128
+0.18%
$ 38.33 million $ 24,373
Nov 29, 2021 $ 0.128
+0.66%
$ 38.26 million $ 58,184
Nov 28, 2021 $ 0.127
+2.07%
$ 38.01 million $ 11,942
Nov 27, 2021 $ 0.124
+0.18%
$ 37.24 million $ 13,039
Nov 26, 2021 $ 0.124
-3.00%
$ 37.17 million $ 25,383
Nov 25, 2021 $ 0.131
+5.29%
$ 39.42 million $ 8,751
Nov 24, 2021 $ 0.125
-11.86%
$ 37.42 million $ 26,947
Nov 23, 2021 $ 0.143
+2.49%
$ 42.92 million $ 19,583
Nov 22, 2021 $ 0.14
-3.59%
$ 41.88 million $ 27,074
Nov 21, 2021 $ 0.145
-4.35%
$ 43.44 million $ 64,586
Nov 20, 2021 $ 0.151
-3.02%
$ 45.41 million $ 21,659
Nov 19, 2021 $ 0.156
+7.79%
$ 46.83 million $ 45,639
Nov 18, 2021 $ 0.144
+0.05%
$ 43.1 million $ 26,876
Nov 17, 2021 $ 0.145
-12.42%
$ 43.41 million $ 31,872
Nov 16, 2021 $ 0.164
+16.45%
$ 49.11 million $ 131,614
Nov 15, 2021 $ 0.141
-1.60%
$ 42.17 million $ 11,922
Nov 14, 2021 $ 0.14
-9.40%
$ 42.14 million $ 44,506
Nov 13, 2021 $ 0.155
-2.00%
$ 46.51 million $ 35,682
Nov 12, 2021 $ 0.162
-5.10%
$ 48.52 million $ 165,995
Nov 11, 2021 $ 0.169
-13.84%
$ 50.74 million $ 153,451
Nov 10, 2021 $ 0.197
-7.23%
$ 59.09 million $ 214,396
Nov 9, 2021 $ 0.212
+28.29%
$ 63.7 million $ 195,814
Nov 8, 2021 $ 0.166
+1.42%
$ 49.65 million $ 72,930
Nov 7, 2021 $ 0.163
+13.71%
$ 48.96 million $ 52,490
Nov 6, 2021 $ 0.144
-1.31%
$ 43.05 million $ 23,803
Nov 5, 2021 $ 0.145
-6.78%
$ 43.62 million $ 48,350