Emorya Historical Data

EMR Page 17
Download
Date Close Price change Market cap Trading volume
Apr 13, 2024 $ 0.0116
-5.69%
$ 11.6 million $ 302,246
Apr 12, 2024 $ 0.0123
-1.97%
$ 12.33 million $ 273,340
Apr 11, 2024 $ 0.0126
-8.77%
$ 12.61 million $ 263,923
Apr 10, 2024 $ 0.0138
-10.12%
$ 13.83 million $ 287,448
Apr 9, 2024 $ 0.0154
-0.10%
$ 15.39 million $ 801,461
Apr 8, 2024 $ 0.0154
+32.21%
$ 15.4 million $ 1.29 million
Apr 7, 2024 $ 0.0116
+1.84%
$ 11.65 million $ 235,917
Apr 6, 2024 $ 0.0114
-0.25%
$ 11.44 million $ 202,245
Apr 5, 2024 $ 0.0115
-1.80%
$ 11.45 million $ 280,845
Apr 4, 2024 $ 0.0117
+10.99%
$ 11.66 million $ 424,382
Apr 3, 2024 $ 0.0105
-3.50%
$ 10.49 million $ 354,742
Apr 2, 2024 $ 0.0109
-5.35%
$ 10.89 million $ 369,315
Apr 1, 2024 $ 0.0115
-1.53%
$ 11.5 million $ 438,023
Mar 31, 2024 $ 0.0117
+10.01%
$ 11.69 million $ 287,189
Mar 30, 2024 $ 0.0106
-6.91%
$ 10.62 million $ 410,432
Mar 29, 2024 $ 0.0114
+3.98%
$ 11.41 million $ 386,712
Mar 28, 2024 $ 0.011
+1.45%
$ 10.97 million $ 345,786
Mar 27, 2024 $ 0.0108
-3.12%
$ 10.79 million $ 372,546
Mar 26, 2024 $ 0.0111
-3.37%
$ 11.14 million $ 430,226
Mar 25, 2024 $ 0.0115
+0.44%
$ 11.53 million $ 677,745
Mar 24, 2024 $ 0.0115
-8.22%
$ 11.47 million $ 716,404
Mar 23, 2024 $ 0.0125
-2.62%
$ 12.49 million $ 686,089
Mar 22, 2024 $ 0.0128
-0.03%
$ 12.82 million $ 638,445
Mar 21, 2024 $ 0.0128
-5.01%
$ 12.83 million $ 828,446
Mar 20, 2024 $ 0.0135
-9.36%
$ 13.53 million $ 595,516
Mar 19, 2024 $ 0.0149
-10.95%
$ 14.89 million $ 513,099
Mar 18, 2024 $ 0.0167
+22.49%
$ 16.67 million $ 1.23 million
Mar 17, 2024 $ 0.0136
+2.96%
$ 13.59 million $ 859,575
Mar 16, 2024 $ 0.0132
+1.76%
$ 13.21 million $ 566,834
Mar 15, 2024 $ 0.013
-4.37%
$ 12.97 million $ 864,969
Mar 14, 2024 $ 0.0136
-10.46%
$ 13.6 million $ 937,385
Mar 13, 2024 $ 0.0152
+2.13%
$ 15.17 million $ 1.16 million
Mar 12, 2024 $ 0.0148
+7.46%
$ 14.83 million $ 997,737
Mar 11, 2024 $ 0.0138
-7.82%
$ 13.79 million $ 480,687
Mar 10, 2024 $ 0.015
-6.09%
$ 14.96 million $ 320,331
Mar 9, 2024 $ 0.0159
+0.15%
$ 15.93 million $ 407,870
Mar 8, 2024 $ 0.0159
-0.89%
$ 15.91 million $ 1.17 million
Mar 7, 2024 $ 0.016
+0.47%
$ 16.03 million $ 1.19 million
Mar 6, 2024 $ 0.016
-2.08%
$ 15.98 million $ 927,316
Mar 5, 2024 $ 0.0163
-7.00%
$ 16.32 million $ 928,237
Mar 4, 2024 $ 0.0175
+5.59%
$ 17.54 million $ 892,606
Mar 3, 2024 $ 0.0167
-1.78%
$ 16.65 million $ 959,241
Mar 2, 2024 $ 0.0172
+2.11%
$ 17.19 million $ 214,244
Mar 1, 2024 $ 0.0168
-7.57%
$ 16.84 million $ 704,548
Feb 29, 2024 $ 0.0182
-6.49%
$ 18.22 million $ 677,562
Feb 28, 2024 $ 0.0195
-2.72%
$ 19.46 million $ 395,419
Feb 27, 2024 $ 0.0201
+26.67%
$ 20.05 million $ 281,156
Feb 26, 2024 $ 0.0158
-4.21%
$ 15.8 million $ 167,797
Feb 25, 2024 $ 0.0165
-6.58%
$ 16.48 million $ 137,859
Feb 24, 2024 $ 0.0176
-2.98%
$ 17.65 million $ 158,716