EMERALD Historical Data

EMRLD Page 5
Download
Date Close Price change Market cap Trading volume
Aug 3, 2025 $ 0.00108
+14.45%
$ 1.07 million $ 76,656
Aug 2, 2025 $ 0.000931
-14.12%
$ 939,862 $ 64,743
Aug 1, 2025 $ 0.00109
+5.06%
$ 1.08 million $ 65,004
Jul 31, 2025 $ 0.00103
-14.51%
$ 1.03 million $ 60,047
Jul 30, 2025 $ 0.00121
+10.06%
$ 1.21 million $ 68,121
Jul 29, 2025 $ 0.0011
+7.40%
$ 1.1 million $ 81,378
Jul 28, 2025 $ 0.00102
-9.74%
$ 1.02 million $ 79,768
Jul 27, 2025 $ 0.00113
+15.26%
$ 1.13 million $ 151,640
Jul 26, 2025 $ 0.000816
+0.49%
$ 815,904 $ 73,282
Jul 25, 2025 $ 0.000806
-9.21%
$ 805,690 $ 2,797
Jul 24, 2025 $ 0.000889
+20.18%
$ 889,395 $ 74,098
Jul 23, 2025 $ 0.00074
-15.54%
$ 740,053 $ 67,670
Jul 22, 2025 $ 0.000872
-0.50%
$ 871,885 $ 67,805
Jul 21, 2025 $ 0.000878
-0.81%
$ 877,704 $ 64,174
Jul 20, 2025 $ 0.000888
+18.97%
$ 888,351 $ 66,193
Jul 19, 2025 $ 0.000747
-3.24%
$ 747,410 $ 65,316
Jul 18, 2025 $ 0.000772
+0.42%
$ 772,476 $ 69,183
Jul 17, 2025 $ 0.000778
+0.80%
$ 777,517 $ 64,505
Jul 16, 2025 $ 0.000772
+14.71%
$ 771,756 $ 69,200
Jul 15, 2025 $ 0.000673
-13.37%
$ 672,777 $ 58,900
Jul 14, 2025 $ 0.000777
+4.46%
$ 776,587 $ 6,888
Jul 13, 2025 $ 0.000742
+5.28%
$ 742,258 $ 57,586
Jul 12, 2025 $ 0.000745
+6.69%
$ 745,321 $ 51,859
Jul 11, 2025 $ 0.000699
+15.42%
$ 698,563 $ 70,694
Jul 10, 2025 $ 0.000544
-9.05%
$ 541,138 $ 50,368
Jul 9, 2025 $ 0.000606
+18.09%
$ 605,668 $ 45,727
Jul 8, 2025 $ 0.000483
-10.37%
$ 483,476 $ 45,056
Jul 7, 2025 $ 0.000539
+8.92%
$ 539,218 $ 42,096
Jul 6, 2025 $ 0.000495
-8.23%
$ 495,064 $ 51,110
Jul 5, 2025 $ 0.000539
-2.13%
$ 539,447 $ 1,261
Jul 4, 2025 $ 0.000512
-11.29%
$ 511,979 $ 47,135
Jul 3, 2025 $ 0.000577
-1.10%
$ 577,114 $ 9,471
Jul 2, 2025 $ 0.000584
+10.60%
$ 583,527 $ 51,373
Jul 1, 2025 $ 0.000557
-7.04%
$ 527,614 $ 42,404
Jun 30, 2025 $ 0.000599
+12.03%
$ 599,437 $ 46,925
Jun 29, 2025 $ 0.000535
-6.86%
$ 534,712 $ 45,937
Jun 28, 2025 $ 0.000576
-6.49%
$ 576,232 $ 12,001
Jun 27, 2025 $ 0.000616
+3.76%
$ 616,258 $ 59,900
Jun 26, 2025 $ 0.000594
+6.88%
$ 593,953 $ 48,055
Jun 25, 2025 $ 0.000556
-5.98%
$ 555,704 $ 15,953
Jun 24, 2025 $ 0.000591
-3.13%
$ 591,021 $ 53,998
Jun 23, 2025 $ 0.00061
+2.11%
$ 610,261 $ 47,734
Jun 22, 2025 $ 0.000596
-10.41%
$ 595,736 $ 46,347
Jun 21, 2025 $ 0.000665
-5.09%
$ 664,949 $ 61,153
Jun 20, 2025 $ 0.000702
+4.25%
$ 702,118 $ 55,647
Jun 19, 2025 $ 0.000673
+2.88%
$ 673,472 $ 81,280
Jun 18, 2025 $ 0.000734
+0.48%
$ 734,057 $ 48,191
Jun 17, 2025 $ 0.000772
-1.93%
$ 772,232 $ 45,227
Jun 16, 2025 $ 0.000787
+9.87%
$ 787,410 $ 51,468
Jun 15, 2025 $ 0.000715
-6.67%
$ 714,597 $ 69,028