EME Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.4205 | 0.0305 | 7.82% | 0.401 | 0.4205 | 0.401 | 2,037,639 |
May 09 2024 | 0.39 | -0.105 | -21.21% | 0.40 | 0.40 | 0.39 | 5,843,273 |
May 08 2024 | 0.495 | 0.045 | 10.00% | 0.495 | 0.495 | 0.495 | 43,000 |
May 07 2024 | 0.45 | -0.045 | -9.09% | 0.45 | 0.45 | 0.45 | 1,701,100 |
May 03 2024 | 0.495 | -0.0155 | -3.04% | 0.495 | 0.495 | 0.495 | 427,684 |
May 02 2024 | 0.5105 | 0.0405 | 8.62% | 0.499 | 0.5105 | 0.499 | 1,192,512 |
May 01 2024 | 0.47 | 0.025 | 5.62% | 0.47 | 0.47 | 0.47 | 175,000 |
Apr 30 2024 | 0.445 | -0.03 | -6.32% | 0.445 | 0.445 | 0.445 | 6,681,792 |
Apr 29 2024 | 0.475 | 0.00 | 0.00% | 0.475 | 0.475 | 0.475 | 123,411 |
Apr 26 2024 | 0.475 | 0.00 | 0.00% | 0.475 | 0.475 | 0.475 | 47,616 |
Apr 25 2024 | 0.475 | 0.00 | 0.00% | 0.475 | 0.475 | 0.475 | 1,101,219 |
Apr 24 2024 | 0.475 | 0.00 | 0.00% | 0.475 | 0.475 | 0.475 | 1,479,290 |
Apr 23 2024 | 0.475 | -0.02 | -4.04% | 0.475 | 0.475 | 0.475 | 28,763 |
Apr 22 2024 | 0.495 | 0.04 | 8.79% | 0.495 | 0.495 | 0.495 | 181,785 |
Apr 19 2024 | 0.455 | -0.085 | -15.74% | 0.455 | 0.455 | 0.455 | 348,720 |
Apr 18 2024 | 0.54 | -0.03 | -5.26% | 0.54 | 0.54 | 0.54 | 347,415 |
Apr 17 2024 | 0.57 | -0.048 | -7.77% | 0.57 | 0.57 | 0.57 | 737,164 |
Apr 16 2024 | 0.618 | -0.007 | -1.12% | 0.618 | 0.618 | 0.618 | 98,661 |
Apr 15 2024 | 0.625 | 0.044 | 7.57% | 0.625 | 0.625 | 0.625 | 1,962,192 |
Apr 12 2024 | 0.581 | -0.037 | -5.99% | 0.558 | 0.581 | 0.558 | 3,366,147 |
Apr 11 2024 | 0.618 | -0.007 | -1.12% | 0.618 | 0.618 | 0.618 | 462,017 |
Apr 10 2024 | 0.625 | 0.007 | 1.13% | 0.625 | 0.625 | 0.625 | 1,154,191 |
Apr 09 2024 | 0.618 | -0.007 | -1.12% | 0.618 | 0.618 | 0.618 | 48,496,478 |
Apr 08 2024 | 0.625 | 0.025 | 4.17% | 0.625 | 0.625 | 0.625 | 5,216,878 |
Apr 05 2024 | 0.60 | -0.05 | -7.69% | 0.602 | 0.602 | 0.60 | 5,923,680 |
Apr 04 2024 | 0.65 | 0.10 | 18.18% | 0.604 | 0.65 | 0.604 | 5,662,715 |
Apr 03 2024 | 0.55 | 0.031 | 5.97% | 0.55 | 0.55 | 0.55 | 4,600,000 |
Apr 02 2024 | 0.519 | -0.031 | -5.64% | 0.61 | 0.61 | 0.519 | 583,050 |
Mar 28 2024 | 0.55 | -0.025 | -4.35% | 0.49 | 0.55 | 0.49 | 657,094 |
Mar 27 2024 | 0.575 | 0.00 | 0.00% | 0.575 | 0.575 | 0.575 | 125,000 |
Mar 26 2024 | 0.575 | 0.00 | 0.00% | 0.575 | 0.575 | 0.575 | 700,000 |
Mar 25 2024 | 0.575 | 0.00 | 0.00% | 0.575 | 0.575 | 0.575 | 415,208 |
Mar 22 2024 | 0.575 | 0.00 | 0.00% | 0.518 | 0.575 | 0.50 | 1,360,657 |
Mar 21 2024 | 0.575 | 0.00 | 0.00% | 0.518 | 0.575 | 0.518 | 545,486 |
Mar 20 2024 | 0.575 | 0.00 | 0.00% | 0.575 | 0.575 | 0.575 | 28,264,746 |
Mar 19 2024 | 0.575 | 0.00 | 0.00% | 0.575 | 0.575 | 0.575 | 16,158,157 |
Mar 18 2024 | 0.575 | 0.00 | 0.00% | 0.57 | 0.575 | 0.57 | 210,096 |
Mar 15 2024 | 0.575 | 0.025 | 4.55% | 0.575 | 0.575 | 0.575 | 4,365,174 |
Mar 14 2024 | 0.55 | -0.05 | -8.33% | 0.54 | 0.55 | 0.50 | 2,785,888 |
Mar 13 2024 | 0.60 | -0.02 | -3.23% | 0.60 | 0.60 | 0.60 | 1,564 |
Mar 12 2024 | 0.62 | 0.02 | 3.33% | 0.62 | 0.62 | 0.62 | 40,778 |
Mar 11 2024 | 0.60 | -0.01 | -1.64% | 0.60 | 0.60 | 0.60 | 81,256 |
Mar 08 2024 | 0.61 | -0.009 | -1.45% | 0.60 | 0.61 | 0.50 | 17,715,522 |
Mar 07 2024 | 0.619 | -0.034 | -5.21% | 0.619 | 0.619 | 0.619 | 2,839,171 |
Mar 06 2024 | 0.653 | -0.047 | -6.71% | 0.653 | 0.653 | 0.653 | 2,173,376 |
Mar 05 2024 | 0.70 | 0.025 | 3.70% | 0.70 | 0.70 | 0.70 | 5,169,157 |
Mar 04 2024 | 0.675 | -0.05 | -6.90% | 0.654 | 0.675 | 0.654 | 2,738,622 |
Mar 01 2024 | 0.725 | 0.00 | 0.00% | 0.725 | 0.725 | 0.725 | 847,202 |
Feb 29 2024 | 0.725 | 0.00 | 0.00% | 0.725 | 0.725 | 0.725 | 6,226,314 |
Feb 28 2024 | 0.725 | 0.10 | 16.00% | 0.686 | 0.728 | 0.686 | 10,848,155 |
Feb 27 2024 | 0.625 | -0.035 | -5.30% | 0.625 | 0.625 | 0.625 | 313,491 |
Feb 26 2024 | 0.66 | 0.035 | 5.60% | 0.66 | 0.66 | 0.66 | 1,790,480 |
Feb 23 2024 | 0.625 | 0.10 | 19.05% | 0.70 | 0.70 | 0.60 | 26,578,223 |
Feb 22 2024 | 0.525 | 0.015 | 2.94% | 0.56 | 0.56 | 0.525 | 2,629,042 |
Feb 21 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 1,816,330 |
Feb 20 2024 | 0.51 | -0.015 | -2.86% | 0.473 | 0.51 | 0.47 | 7,685,742 |
Feb 19 2024 | 0.525 | 0.05 | 10.53% | 0.525 | 0.525 | 0.525 | 9,123,588 |
Feb 16 2024 | 0.475 | 0.00 | 0.00% | 0.475 | 0.475 | 0.475 | 3,802,347 |
Feb 15 2024 | 0.475 | -0.075 | -13.64% | 0.50 | 0.50 | 0.451 | 10,374,180 |
Feb 14 2024 | 0.55 | 0.11 | 25.00% | 0.401 | 0.55 | 0.401 | 10,676,216 |
Feb 13 2024 | 0.44 | 0.125 | 39.68% | 0.346 | 0.50 | 0.346 | 20,590,537 |
Feb 12 2024 | 0.315 | -0.0365 | -10.38% | 0.28 | 0.315 | 0.28 | 4,619,913 |