EMC Historical USD Price
Daily close · Jul 22, 2026 → Nov 10, 2026Daily price history
Oct 12, 2026 → Nov 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-10 | $0.00016 | $0.0001605 | $0.00016 | $0.00016 | $6.57 |
| 2026-11-09 | $0.0001947 | $0.0001947 | $0.00016 | $0.00016 | $204.35 |
| 2026-11-08 | $0.0001948 | $0.0001952 | $0.0001947 | $0.0001947 | $93.15 |
| 2026-11-07 | $0.0001856 | $0.000212 | $0.0001856 | $0.0001948 | $180.01 |
| 2026-11-06 | $0.000176 | $0.0002121 | $0.000176 | $0.0001892 | $164.02 |
| 2026-11-05 | $0.0002031 | $0.0002031 | $0.000176 | $0.000176 | $38.45 |
| 2026-11-04 | $0.0002127 | $0.0002127 | $0.0001941 | $0.0002031 | $45.22 |
| 2026-11-03 | $0.0002211 | $0.0002211 | $0.0002123 | $0.0002127 | $24.83 |
| 2026-11-02 | $0.0002482 | $0.0002482 | $0.0002211 | $0.0002211 | $38.94 |
| 2026-11-01 | $0.0002482 | $0.0002482 | $0.0002482 | $0.0002482 | $10.66 |
| 2026-10-31 | $0.0002481 | $0.0002481 | $0.0002302 | $0.0002308 | $4.04 |
| 2026-10-30 | $0.000225 | $0.0002481 | $0.0002211 | $0.0002481 | $73.62 |
| 2026-10-29 | $0.0002834 | $0.0002834 | $0.000225 | $0.000225 | $80.70 |
| 2026-10-28 | $0.000267 | $0.0002834 | $0.0002638 | $0.0002834 | $33.17 |
| 2026-10-27 | $0.0002483 | $0.0002833 | $0.0002483 | $0.000267 | $45.69 |
| 2026-10-26 | $0.0002572 | $0.0002752 | $0.0002483 | $0.0002483 | $53.16 |
| 2026-10-25 | $0.0002607 | $0.0002753 | $0.0002572 | $0.0002572 | $32.60 |
| 2026-10-24 | $0.0003258 | $0.0003258 | $0.0002607 | $0.0002607 | $211.91 |
| 2026-10-23 | $0.0003488 | $0.0003488 | $0.0003258 | $0.0003258 | $57.76 |
| 2026-10-22 | $0.000348 | $0.0003488 | $0.000348 | $0.0003488 | $4.10 |
| 2026-10-21 | $0.0003538 | $0.0003538 | $0.000348 | $0.000348 | $5.91 |
| 2026-10-20 | $0.0003371 | $0.0003538 | $0.0003371 | $0.0003538 | $37.93 |
| 2026-10-19 | $0.0003571 | $0.0003745 | $0.0003371 | $0.0003371 | $52.68 |
| 2026-10-18 | $0.0003475 | $0.0003745 | $0.0003304 | $0.0003571 | $157.95 |
| 2026-10-17 | $0.0003384 | $0.0003565 | $0.0003384 | $0.0003475 | $20.50 |
| 2026-10-16 | $0.0003655 | $0.0003744 | $0.0003384 | $0.0003384 | $95.82 |
| 2026-10-15 | $0.0003022 | $0.0003655 | $0.0002843 | $0.0003655 | $191.76 |
| 2026-10-14 | $0.0003212 | $0.0003565 | $0.0002834 | $0.0003022 | $2,164.44 |
| 2026-10-13 | $0.000327 | $0.000327 | $0.0003212 | $0.0003212 | $2.06 |
| 2026-10-12 | $0.0003263 | $0.000327 | $0.0003263 | $0.000327 | $5.66 |