Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

EMERALD Historical Data

EMRLD Page 5
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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