Emorya Historical Data

EMR Page 17
Download
Date Close Price change Market cap Trading volume
Feb 7, 2024 $ 0.0324
-3.20%
$ 32.4 million $ 105,697
Feb 6, 2024 $ 0.0334
-3.24%
$ 33.42 million $ 101,205
Feb 5, 2024 $ 0.0345
+19.58%
$ 34.51 million $ 135,768
Feb 4, 2024 $ 0.0288
+3.74%
$ 28.84 million $ 137,723
Feb 3, 2024 $ 0.0278
+39.72%
$ 27.79 million $ 156,740
Feb 2, 2024 $ 0.0199
+10.27%
$ 19.87 million $ 153,073
Feb 1, 2024 $ 0.018
+1.01%
$ 18.03 million $ 128,133
Jan 31, 2024 $ 0.0179
-1.87%
$ 17.85 million $ 83,177
Jan 30, 2024 $ 0.0182
+1.00%
$ 18.19 million $ 79,397
Jan 29, 2024 $ 0.018
+7.90%
$ 18.02 million $ 108,245
Jan 28, 2024 $ 0.0167
+14.85%
$ 16.71 million $ 93,874
Jan 27, 2024 $ 0.0145
+9.82%
$ 14.54 million $ 79,789
Jan 26, 2024 $ 0.0132
+5.08%
$ 13.25 million $ 87,324
Jan 25, 2024 $ 0.0126
+138.11%
$ 12.62 million $ 91,669
Jan 24, 2024 $ 0.0116
+0.96%
$ 11.56 million $ 67,357
Jan 23, 2024 $ 0.0115
-0.87%
$ 11.46 million $ 49,680
Jan 22, 2024 $ 0.0116
+0.78%
$ 11.57 million $ 37,553
Jan 21, 2024 $ 0.0115
+11.00%
$ 11.5 million $ 36,383
Jan 20, 2024 $ 0.0104
-3.90%
$ 10.36 million $ 38,756
Jan 19, 2024 $ 0.0108
-4.60%
$ 10.78 million $ 33,675
Jan 18, 2024 $ 0.0113
+0.18%
$ 11.31 million $ 63,821
Jan 17, 2024 $ 0.0113
+1.84%
$ 11.28 million $ 83,539
Jan 16, 2024 $ 0.0111
-0.93%
$ 11.07 million $ 81,277
Jan 15, 2024 $ 0.0112
-3.30%
$ 11.19 million $ 106,833
Jan 14, 2024 $ 0.0116
-7.02%
$ 11.6 million $ 79,850
Jan 13, 2024 $ 0.0126
-1.48%
$ 12.64 million $ 102,455
Jan 12, 2024 $ 0.0128
+17.75%
$ 12.82 million $ 89,046
Jan 11, 2024 $ 0.0109
-8.57%
$ 10.88 million $ 89,594
Jan 10, 2024 $ 0.0119
+11.57%
$ 11.9 million $ 84,153
Jan 9, 2024 $ 0.0107
-6.21%
$ 10.67 million $ 90,136
Jan 8, 2024 $ 0.0114
-7.08%
$ 11.37 million $ 97,744
Jan 7, 2024 $ 0.0122
+1.37%
$ 12.23 million $ 85,104
Jan 6, 2024 $ 0.0121
-4.73%
$ 12.06 million $ 96,277
Jan 5, 2024 $ 0.0127
-11.13%
$ 12.7 million $ 91,051
Jan 4, 2024 $ 0.0143
+13.31%
$ 14.31 million $ 78,828
Jan 3, 2024 $ 0.0126
-7.33%
$ 12.63 million $ 89,356
Jan 2, 2024 $ 0.0136
-0.81%
$ 13.64 million $ 88,800
Jan 1, 2024 $ 0.0138
+2.64%
$ 13.78 million $ 121,151
Dec 31, 2023 $ 0.0134
-0.82%
$ 13.43 million $ 73,914
Dec 30, 2023 $ 0.0135
-1.23%
$ 13.54 million $ 78,008
Dec 29, 2023 $ 0.0137
-2.33%
$ 13.71 million $ 81,724
Dec 28, 2023 $ 0.014
+5.23%
$ 14.03 million $ 77,234
Dec 27, 2023 $ 0.0133
-10.32%
$ 13.33 million $ 81,067
Dec 26, 2023 $ 0.0149
+2.18%
$ 14.88 million $ 90,267
Dec 25, 2023 $ 0.0146
-3.01%
$ 14.56 million $ 111,762
Dec 24, 2023 $ 0.015
-11.98%
$ 15.02 million $ 99,075
Dec 23, 2023 $ 0.0171
-0.01%
$ 17.09 million $ 92,216
Dec 22, 2023 $ 0.0171
-6.03%
$ 17.05 million $ 87,977
Dec 21, 2023 $ 0.0181
-2.97%
$ 18.15 million $ 94,419
Dec 20, 2023 $ 0.0169
-10.19%
$ 16.93 million $ 82,714