EMERALD Historical Data

EMRLD Page 5
Download
Date Close Price change Market cap Trading volume
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
Sep 22, 2025 $ 0.000702
-21.59%
$ 694,924 $ 86,981
Sep 21, 2025 $ 0.000798
-0.94%
$ 895,789 $ 78,329
Sep 20, 2025 $ 0.000804
-0.71%
$ 805,970 $ 88,773
Sep 19, 2025 $ 0.000911
-8.16%
$ 809,423 $ 76,854
Sep 18, 2025 $ 0.000885
-6.16%
$ 990,992 $ 88,813
Sep 17, 2025 $ 0.000889
-11.86%
$ 942,667 $ 86,485
Sep 16, 2025 $ 0.00101
+4.45%
$ 1.01 million $ 80,261
Sep 15, 2025 $ 0.000971
-13.94%
$ 972,174 $ 81,192
Sep 14, 2025 $ 0.00113
+10.23%
$ 1.13 million $ 89,320
Sep 13, 2025 $ 0.00103
-12.92%
$ 1.03 million $ 83,750
Sep 12, 2025 $ 0.00117
+26.29%
$ 1.17 million $ 105,167
Sep 11, 2025 $ 0.000926
-12.52%
$ 926,299 $ 77,936
Sep 10, 2025 $ 0.00106
+13.78%
$ 1.06 million $ 78,359
Sep 9, 2025 $ 0.000934
-10.63%
$ 934,292 $ 85,368
Sep 8, 2025 $ 0.00104
+12.14%
$ 1.04 million $ 73,578
Sep 7, 2025 $ 0.000922
-1.21%
$ 922,438 $ 86,213
Sep 6, 2025 $ 0.000934
-0.88%
$ 933,730 $ 84,626
Sep 5, 2025 $ 0.000943
+0.16%
$ 942,559 $ 80,190
Sep 4, 2025 $ 0.000946
-6.07%
$ 941,026 $ 81,863
Sep 3, 2025 $ 0.00107
+15.16%
$ 1.01 million $ 82,006
Sep 2, 2025 $ 0.000982
-1.88%
$ 927,793 $ 3,015
Sep 1, 2025 $ 0.001
-3.86%
$ 1 million $ 81,200
Aug 31, 2025 $ 0.000987
-6.96%
$ 1.04 million $ 2,472
Aug 30, 2025 $ 0.00106
+9.35%
$ 1.06 million $ 82,168
Aug 29, 2025 $ 0.000966
-0.53%
$ 966,248 $ 73,133
Aug 28, 2025 $ 0.000967
-1.20%
$ 967,222 $ 85,129
Aug 27, 2025 $ 0.00112
+11.63%
$ 979,350 $ 80,817
Aug 26, 2025 $ 0.00102
+4.26%
$ 1.01 million $ 84,528
Aug 25, 2025 $ 0.00109
-1.13%
$ 976,234 $ 46,616
Aug 24, 2025 $ 0.0011
-4.60%
$ 1.11 million $ 4,621
Aug 23, 2025 $ 0.00115
-2.95%
$ 1.15 million $ 3,018
Aug 22, 2025 $ 0.00118
+11.16%
$ 1.18 million $ 6,187
Aug 21, 2025 $ 0.00106
-1.72%
$ 1.04 million $ 4,055
Aug 20, 2025 $ 0.00107
-0.10%
$ 1.08 million $ 6,224
Aug 19, 2025 $ 0.00108
-0.55%
$ 1.08 million $ 6,175
Aug 18, 2025 $ 0.00109
-4.36%
$ 1.09 million $ 7,226
Aug 17, 2025 $ 0.00114
+1.70%
$ 1.14 million $ 4,730
Aug 16, 2025 $ 0.00112
+3.32%
$ 1.12 million $ 7,196
Aug 15, 2025 $ 0.00108
-5.32%
$ 1.08 million $ 11,575
Aug 14, 2025 $ 0.00114
-19.25%
$ 1.14 million $ 26,844