EMERALD Historical Data

EMRLD Page 3
Download
Date Close Price change Market cap Trading volume
Nov 11, 2025 $ 0.000352
-4.36%
$ 352,458 $ 65,586
Nov 10, 2025 $ 0.000369
-0.38%
$ 368,523 $ 68,491
Nov 9, 2025 $ 0.000369
+5.13%
$ 368,839 $ 68,752
Nov 8, 2025 $ 0.000352
-0.91%
$ 351,572 $ 65,292
Nov 7, 2025 $ 0.000355
+3.69%
$ 354,755 $ 65,942
Nov 6, 2025 $ 0.000342
-3.38%
$ 341,695 $ 63,585
Nov 5, 2025 $ 0.000354
+4.09%
$ 353,953 $ 65,726
Nov 4, 2025 $ 0.00034
-9.09%
$ 340,294 $ 63,196
Nov 3, 2025 $ 0.000326
-18.39%
$ 325,903 $ 66,623
Nov 2, 2025 $ 0.000399
+12.83%
$ 398,256 $ 59,483
Nov 1, 2025 $ 0.000353
-11.48%
$ 353,480 $ 71,275
Oct 31, 2025 $ 0.000405
+12.91%
$ 398,864 $ 68,596
Oct 30, 2025 $ 0.0004
-3.55%
$ 400,299 $ 68,038
Oct 29, 2025 $ 0.000369
-13.93%
$ 369,238 $ 67,905
Oct 28, 2025 $ 0.000425
-2.47%
$ 425,424 $ 70,989
Oct 27, 2025 $ 0.000441
-1.33%
$ 440,518 $ 69,748
Oct 26, 2025 $ 0.000448
+17.83%
$ 447,609 $ 72,401
Oct 25, 2025 $ 0.00038
-16.70%
$ 379,997 $ 76,349
Oct 24, 2025 $ 0.000456
+11.07%
$ 457,091 $ 73,316
Oct 23, 2025 $ 0.000408
+0.13%
$ 412,569 $ 66,886
Oct 22, 2025 $ 0.000464
-3.08%
$ 409,046 $ 68,023
Oct 21, 2025 $ 0.000488
+12.10%
$ 479,081 $ 71,616
Oct 20, 2025 $ 0.000436
-1.98%
$ 435,207 $ 73,683
Oct 19, 2025 $ 0.000449
-9.79%
$ 446,502 $ 73,183
Oct 18, 2025 $ 0.000485
+14.51%
$ 497,252 $ 69,427
Oct 17, 2025 $ 0.000484
+8.54%
$ 484,080 $ 68,159
Oct 16, 2025 $ 0.000498
+9.07%
$ 498,224 $ 70,071
Oct 15, 2025 $ 0.000458
-14.63%
$ 458,322 $ 73,877
Oct 14, 2025 $ 0.000537
-3.38%
$ 541,556 $ 66,197
Oct 13, 2025 $ 0.00056
+15.85%
$ 559,717 $ 74,104
Oct 12, 2025 $ 0.00055
+23.45%
$ 549,983 $ 70,936
Oct 11, 2025 $ 0.000501
+10.79%
$ 501,423 $ 65,959
Oct 10, 2025 $ 0.000456
-22.39%
$ 456,492 $ 68,787
Oct 9, 2025 $ 0.000511
-6.05%
$ 510,985 $ 78,295
Oct 8, 2025 $ 0.000546
-11.81%
$ 546,262 $ 74,775
Oct 7, 2025 $ 0.000617
+3.18%
$ 617,158 $ 75,194
Oct 6, 2025 $ 0.000603
+6.85%
$ 604,020 $ 82,504
Oct 5, 2025 $ 0.000565
+3.58%
$ 565,238 $ 1,418
Oct 4, 2025 $ 0.000545
-5.91%
$ 544,737 $ 85,178
Oct 3, 2025 $ 0.000576
+7.50%
$ 579,028 $ 78,944
Oct 2, 2025 $ 0.000539
-11.66%
$ 539,083 $ 79,850
Oct 1, 2025 $ 0.000614
+18.12%
$ 612,224 $ 75,308
Sep 30, 2025 $ 0.000594
+12.18%
$ 522,195 $ 74,670
Sep 29, 2025 $ 0.000529
-10.95%
$ 529,396 $ 68,446
Sep 28, 2025 $ 0.000593
-0.03%
$ 594,334 $ 71,796
Sep 27, 2025 $ 0.000631
-1.22%
$ 631,358 $ 70,991
Sep 26, 2025 $ 0.000643
+10.72%
$ 638,641 $ 74,200
Sep 25, 2025 $ 0.000584
-6.24%
$ 580,981 $ 79,185
Sep 24, 2025 $ 0.000685
-13.47%
$ 623,331 $ 107,658
Sep 23, 2025 $ 0.000798
+14.82%
$ 797,931 $ 73,625