EMBLEM Historical USD Price
Daily close · Jul 22, 2026 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.0039445 | $0.004182 | $0.003842 | $0.004182 | $183,394.39 |
| 2026-09-24 | $0.0040495 | $0.004058 | $0.003852 | $0.0039365 | $181,701.94 |
| 2026-09-23 | $0.004177 | $0.004219 | $0.004012 | $0.0040385 | $172,300.28 |
| 2026-09-22 | $0.00447 | $0.004479 | $0.00416 | $0.0041755 | $179,581.74 |
| 2026-09-21 | $0.0043985 | $0.0046175 | $0.0043915 | $0.0044675 | $170,485.30 |
| 2026-09-20 | $0.0044455 | $0.0044455 | $0.004295 | $0.0043995 | $172,467.21 |
| 2026-09-19 | $0.0047125 | $0.004735 | $0.004356 | $0.0044345 | $183,306.53 |
| 2026-09-18 | $0.00433 | $0.004968 | $0.0043115 | $0.0047 | $177,367.07 |
| 2026-09-17 | $0.004296 | $0.004382 | $0.004288 | $0.0043265 | $182,800.94 |
| 2026-09-16 | $0.004361 | $0.00437 | $0.004267 | $0.004297 | $181,155.48 |
| 2026-09-15 | $0.00456 | $0.00456 | $0.004232 | $0.004355 | $175,672.49 |
| 2026-09-14 | $0.004372 | $0.004598 | $0.0043355 | $0.0045485 | $184,971.69 |
| 2026-09-13 | $0.0046265 | $0.0046355 | $0.004362 | $0.0043635 | $178,935.52 |
| 2026-09-12 | $0.004777 | $0.0049305 | $0.0045775 | $0.0046265 | $181,069.83 |
| 2026-09-11 | $0.004467 | $0.0048035 | $0.0044465 | $0.0047725 | $186,681.72 |
| 2026-09-10 | $0.004547 | $0.004663 | $0.004411 | $0.0044565 | $181,869.92 |
| 2026-09-09 | $0.004529 | $0.0047685 | $0.0044965 | $0.0045565 | $164,750.03 |
| 2026-09-08 | $0.004422 | $0.0045255 | $0.0042925 | $0.0045155 | $181,458.40 |
| 2026-09-07 | $0.0046535 | $0.0046535 | $0.004338 | $0.0044295 | $177,560.89 |
| 2026-09-06 | $0.0046085 | $0.004826 | $0.004572 | $0.0046575 | $182,991.90 |
| 2026-09-05 | $0.004739 | $0.0050175 | $0.004606 | $0.004612 | $166,793.28 |
| 2026-09-04 | $0.004728 | $0.0049075 | $0.0043935 | $0.0047405 | $187,892.06 |
| 2026-09-03 | $0.004637 | $0.004817 | $0.0044385 | $0.0047375 | $179,618.14 |
| 2026-09-02 | $0.004616 | $0.0046375 | $0.004388 | $0.0046375 | $179,167.54 |
| 2026-09-01 | $0.0047935 | $0.0048065 | $0.004571 | $0.004621 | $156,119.28 |
| 2026-08-31 | $0.0048725 | $0.0051085 | $0.004751 | $0.0047955 | $178,828.08 |
| 2026-08-30 | $0.0050765 | $0.005179 | $0.004856 | $0.004884 | $166,327.51 |
| 2026-08-29 | $0.005002 | $0.005165 | $0.0048595 | $0.005148 | $181,722.23 |
| 2026-08-28 | $0.005437 | $0.0054525 | $0.0049185 | $0.0049995 | $164,573.33 |
| 2026-08-27 | $0.005129 | $0.0055675 | $0.0050385 | $0.0054445 | $184,263.61 |