EMERALD Historical Data

EMRLD Page 7
Download
Date Close Price change Market cap Trading volume
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
Jun 14, 2025 $ 0.000764
-15.34%
$ 763,846 $ 48,223
Jun 13, 2025 $ 0.000901
+5.68%
$ 901,299 $ 86,627
Jun 12, 2025 $ 0.000852
+0.73%
$ 851,924 $ 43,251
Jun 11, 2025 $ 0.000848
-9.90%
$ 847,822 $ 45,311
Jun 10, 2025 $ 0.00132
+16.14%
$ 1.32 million $ 47,392
Jun 9, 2025 $ 0.00114
-3.08%
$ 1.14 million $ 48,759
Jun 8, 2025 $ 0.00117
+0.58%
$ 1.17 million $ 8,925
Jun 7, 2025 $ 0.00113
+8.48%
$ 1.13 million $ 33,754
Jun 6, 2025 $ 0.000982
-12.92%
$ 982,410 $ 50,569
Jun 5, 2025 $ 0.00113
+6.92%
$ 1.13 million $ 58,499
Jun 4, 2025 $ 0.00106
-10.87%
$ 1.06 million $ 52,498
Jun 3, 2025 $ 0.00119
+5.11%
$ 1.19 million $ 46,785
Jun 2, 2025 $ 0.00113
-1.04%
$ 1.13 million $ 43,113
Jun 1, 2025 $ 0.00114
+11.23%
$ 1.14 million $ 46,828
May 31, 2025 $ 0.00102
+5.17%
$ 1.02 million $ 56,838
May 30, 2025 $ 0.000976
-22.08%
$ 975,972 $ 44,665
May 29, 2025 $ 0.00125
+1.32%
$ 1.25 million $ 52,890
May 28, 2025 $ 0.00123
+4.95%
$ 1.23 million $ 54,527
May 27, 2025 $ 0.00118
+14.26%
$ 1.18 million $ 2,306
May 26, 2025 $ 0.00103
-9.45%
$ 1.03 million $ 50,244
May 25, 2025 $ 0.00114
+6.55%
$ 1.14 million $ 54,250
May 24, 2025 $ 0.00107
-5.53%
$ 1.07 million $ 146,406
May 23, 2025 $ 0.00118
-2.80%
$ 1.18 million $ 51,569
May 22, 2025 $ 0.00122
-12.59%
$ 1.22 million $ 62,904
May 21, 2025 $ 0.00139
+1.55%
$ 1.39 million $ 51,813
May 20, 2025 $ 0.00137
+0.72%
$ 1.37 million $ 47,995
May 19, 2025 $ 0.00136
+9.36%
$ 1.36 million $ 2,849
May 18, 2025 $ 0.00124
-11.77%
$ 1.24 million $ 49,958
May 17, 2025 $ 0.00141
-5.42%
$ 1.41 million $ 47,050
May 16, 2025 $ 0.00149
+9.64%
$ 1.49 million $ 55,407
May 15, 2025 $ 0.00135
-23.35%
$ 1.35 million $ 63,179
May 14, 2025 $ 0.00176
+9.38%
$ 1.76 million $ 43,498
May 13, 2025 $ 0.00161
-2.92%
$ 1.61 million $ 52,264
May 12, 2025 $ 0.00165
-9.02%
$ 1.65 million $ 24,677
May 11, 2025 $ 0.00182
+6.61%
$ 1.82 million $ 55,764
May 10, 2025 $ 0.0017
+0.99%
$ 1.7 million $ 51,977
May 9, 2025 $ 0.00168
+1.68%
$ 1.68 million $ 54,774
May 8, 2025 $ 0.00166
+24.06%
$ 1.66 million $ 46,224
May 7, 2025 $ 0.00133
+8.44%
$ 1.33 million $ 32,844
May 6, 2025 $ 0.00123
-14.94%
$ 1.23 million $ 39,471