EMERALD Historical Data

EMRLD Page 15
Download
Date Close Price change Market cap Trading volume
May 20, 2024 $ 0.00766
+33.33%
$ 7.66 million $ 262,993
May 19, 2024 $ 0.00575
-5.51%
$ 5.75 million $ 65,494
May 18, 2024 $ 0.00609
-11.62%
$ 6.09 million $ 74,150
May 17, 2024 $ 0.00689
+19.81%
$ 6.89 million $ 248,895
May 16, 2024 $ 0.00588
+8.04%
$ 5.88 million $ 301,980
May 15, 2024 $ 0.00545
-7.27%
$ 5.45 million $ 171,512
May 14, 2024 $ 0.00587
+0.59%
$ 5.87 million $ 129,981
May 13, 2024 $ 0.00584
-15.62%
$ 5.84 million $ 293,984
May 12, 2024 $ 0.00692
+0.51%
$ 6.92 million $ 108,565
May 11, 2024 $ 0.00688
-15.20%
$ 6.88 million $ 274,900
May 10, 2024 $ 0.00811
-1.41%
$ 8.11 million $ 78,566
May 9, 2024 $ 0.00823
+12.12%
$ 8.23 million $ 251,120
May 8, 2024 $ 0.00734
-17.99%
$ 7.34 million $ 266,429
May 7, 2024 $ 0.00896
-12.09%
$ 8.96 million $ 163,628
May 6, 2024 $ 0.0102
-2.71%
$ 10.19 million $ 180,047
May 5, 2024 $ 0.0105
+7.34%
$ 10.48 million $ 238,518
May 4, 2024 $ 0.00976
+15.74%
$ 9.76 million $ 190,422
May 3, 2024 $ 0.00829
+7.07%
$ 8.29 million $ 193,959
May 2, 2024 $ 0.00775
+7.89%
$ 7.75 million $ 88,533
May 1, 2024 $ 0.00693
-2.17%
$ 7.18 million $ 180,968
Apr 30, 2024 $ 0.00709
-9.41%
$ 7.09 million $ 108,430
Apr 29, 2024 $ 0.00782
+3.56%
$ 7.82 million $ 138,144
Apr 28, 2024 $ 0.00755
-3.66%
$ 7.55 million $ 118,792
Apr 27, 2024 $ 0.00784
+8.25%
$ 7.84 million $ 387,278
Apr 26, 2024 $ 0.00724
-17.15%
$ 7.24 million $ 491,986
Apr 25, 2024 $ 0.00874
+0.86%
$ 8.74 million $ 355,829
Apr 24, 2024 $ 0.00867
+0.60%
$ 8.67 million $ 309,047
Apr 23, 2024 $ 0.00862
-17.82%
$ 8.62 million $ 1.29 million
Apr 22, 2024 $ 0.0105
-14.75%
$ 10.49 million $ 386,403
Apr 21, 2024 $ 0.0123
-4.56%
$ 12.3 million $ 273,712
Apr 20, 2024 $ 0.0129
-0.36%
$ 12.88 million $ 268,432
Apr 19, 2024 $ 0.0131
-6.65%
$ 13.08 million $ 1.03 million
Apr 18, 2024 $ 0.014
+5.40%
$ 14.01 million $ 426,168
Apr 17, 2024 $ 0.0133
-9.71%
$ 13.29 million $ 516,161
Apr 16, 2024 $ 0.0147
-9.28%
$ 14.72 million $ 949,013
Apr 15, 2024 $ 0.0162
-3.86%
$ 16.21 million $ 1.29 million
Apr 14, 2024 $ 0.0166
+1.67%
$ 16.64 million $ 944,237
Apr 13, 2024 $ 0.0166
-14.43%
$ 16.63 million $ 2.24 million
Apr 12, 2024 $ 0.0195
-0.28%
$ 19.5 million $ 1.48 million
Apr 11, 2024 $ 0.0196
-18.64%
$ 19.57 million $ 2.19 million
Apr 10, 2024 $ 0.024
-11.64%
$ 24.04 million $ 2.85 million
Apr 9, 2024 $ 0.0275
-20.55%
$ 27.45 million $ 2.81 million
Apr 8, 2024 $ 0.0344
-12.04%
$ 34.42 million $ 3.11 million
Apr 7, 2024 $ 0.0392
-13.02%
$ 39.23 million $ 2.97 million
Apr 6, 2024 $ 0.0451
+25.21%
$ 45.13 million $ 6.2 million
Apr 5, 2024 $ 0.0361
+21.37%
$ 36.06 million $ 4.11 million
Apr 4, 2024 $ 0.0297
+3.36%
$ 29.71 million $ 2.94 million
Apr 3, 2024 $ 0.0285
+5.53%
$ 28.48 million $ 2.78 million
Apr 2, 2024 $ 0.027
-2.76%
$ 26.98 million $ 1.98 million
Apr 1, 2024 $ 0.0263
-13.80%
$ 27.77 million $ 5.14 million