Emorya Historical Data

EMR Page 2
Download
Date Close Price change Market cap Trading volume
May 2, 2026 $ 0.000429
-9.52%
$ 429,161 $ 101,617
May 1, 2026 $ 0.000474
+9.99%
$ 474,330 $ 173,493
Apr 30, 2026 $ 0.000431
+7.29%
$ 431,152 $ 229,894
Apr 29, 2026 $ 0.000402
+4.37%
$ 401,861 $ 182,151
Apr 28, 2026 $ 0.000385
-7.37%
$ 382,760 $ 98,582
Apr 27, 2026 $ 0.000419
+10.98%
$ 415,148 $ 109,407
Apr 26, 2026 $ 0.000377
-4.54%
$ 377,230 $ 132,365
Apr 25, 2026 $ 0.000395
-1.34%
$ 395,045 $ 138,022
Apr 24, 2026 $ 0.0004
-4.44%
$ 400,419 $ 136,872
Apr 23, 2026 $ 0.000419
-3.52%
$ 419,137 $ 135,327
Apr 22, 2026 $ 0.000435
+0.04%
$ 434,617 $ 132,667
Apr 21, 2026 $ 0.000435
+1.96%
$ 434,557 $ 133,855
Apr 20, 2026 $ 0.000426
-1.03%
$ 426,265 $ 135,064
Apr 19, 2026 $ 0.000431
+0.58%
$ 429,997 $ 137,606
Apr 18, 2026 $ 0.000428
-10.63%
$ 428,359 $ 134,320
Apr 17, 2026 $ 0.000479
+5.19%
$ 478,619 $ 129,425
Apr 16, 2026 $ 0.000456
-11.77%
$ 452,778 $ 139,695
Apr 15, 2026 $ 0.000517
-2.60%
$ 515,694 $ 128,114
Apr 14, 2026 $ 0.00053
-3.96%
$ 531,005 $ 133,950
Apr 13, 2026 $ 0.000552
+4.49%
$ 552,243 $ 123,775
Apr 12, 2026 $ 0.000528
-0.14%
$ 528,414 $ 131,885
Apr 11, 2026 $ 0.000529
+4.71%
$ 529,169 $ 125,795
Apr 10, 2026 $ 0.000505
+0.45%
$ 505,209 $ 129,971
Apr 9, 2026 $ 0.000503
-1.81%
$ 502,203 $ 133,671
Apr 8, 2026 $ 0.000512
-4.24%
$ 512,235 $ 125,682
Apr 7, 2026 $ 0.000535
+16.90%
$ 534,923 $ 118,265
Apr 6, 2026 $ 0.000458
-13.16%
$ 457,601 $ 114,623
Apr 5, 2026 $ 0.000527
-4.53%
$ 526,971 $ 141,779
Apr 4, 2026 $ 0.000551
+5.07%
$ 551,326 $ 152,847
Apr 3, 2026 $ 0.000526
+6.60%
$ 525,647 $ 179,686
Apr 2, 2026 $ 0.000493
-1.15%
$ 493,111 $ 214,189
Apr 1, 2026 $ 0.0005
-5.67%
$ 500,413 $ 188,328
Mar 31, 2026 $ 0.000531
+3.19%
$ 530,515 $ 201,658
Mar 30, 2026 $ 0.000513
-5.76%
$ 512,633 $ 156,876
Mar 29, 2026 $ 0.000545
-3.12%
$ 544,681 $ 185,552
Mar 28, 2026 $ 0.000562
+0.30%
$ 562,241 $ 182,051
Mar 27, 2026 $ 0.00056
-3.65%
$ 559,808 $ 166,559
Mar 26, 2026 $ 0.000582
-2.07%
$ 581,720 $ 169,122
Mar 25, 2026 $ 0.000594
-5.18%
$ 594,000 $ 183,412
Mar 24, 2026 $ 0.000626
-8.12%
$ 626,450 $ 175,503
Mar 23, 2026 $ 0.000682
-1.18%
$ 681,801 $ 153,957
Mar 22, 2026 $ 0.000693
-3.60%
$ 690,094 $ 141,590
Mar 21, 2026 $ 0.000722
-0.87%
$ 719,078 $ 183,212
Mar 20, 2026 $ 0.000728
-4.71%
$ 728,076 $ 178,491
Mar 19, 2026 $ 0.000764
+6.77%
$ 764,026 $ 172,287
Mar 18, 2026 $ 0.000716
+12.36%
$ 715,607 $ 173,398
Mar 17, 2026 $ 0.000637
+8.19%
$ 636,886 $ 170,647
Mar 16, 2026 $ 0.000589
+1.01%
$ 588,663 $ 145,753
Mar 15, 2026 $ 0.000583
+6.22%
$ 582,750 $ 198,566
Mar 14, 2026 $ 0.000548
-4.84%
$ 548,647 $ 222,984