EMC2 Historical USD Price
Daily close · Aug 9, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.00080191 | $0.00080961 | $0.00079121 | $0.00079543 | $0.00 |
| 2026-09-24 | $0.0008819 | $0.0009006 | $0.00078956 | $0.00080169 | $0.00 |
| 2026-09-23 | $0.0008985 | $0.00091346 | $0.00086026 | $0.00088184 | $0.00 |
| 2026-09-22 | $0.00089308 | $0.0009053 | $0.00087387 | $0.00089823 | $0.00 |
| 2026-09-21 | $0.00084246 | $0.00090177 | $0.00083838 | $0.00089358 | $0.00 |
| 2026-09-20 | $0.00083875 | $0.00084523 | $0.00082134 | $0.00084163 | $0.00 |
| 2026-09-19 | $0.00083618 | $0.00084523 | $0.00082643 | $0.00083893 | $0.00 |
| 2026-09-18 | $0.00078249 | $0.00083541 | $0.00078186 | $0.00083491 | $0.00 |
| 2026-09-17 | $0.00072403 | $0.00078456 | $0.00072296 | $0.00078284 | $6.26 |
| 2026-09-16 | $0.00071843 | $0.00072518 | $0.00071616 | $0.00072419 | $0.00 |
| 2026-09-15 | $0.00074275 | $0.00074306 | $0.00071366 | $0.00071885 | $0.01 |
| 2026-09-14 | $0.00162514 | $0.00165929 | $0.00074261 | $0.00074261 | $0.41 |
| 2026-09-13 | $0.00162695 | $0.00165242 | $0.00161491 | $0.00162405 | $0.00 |
| 2026-09-12 | $0.00162058 | $0.00163761 | $0.00161864 | $0.00162689 | $0.00 |
| 2026-09-11 | $0.00159533 | $0.00165589 | $0.00159417 | $0.00161988 | $0.00 |
| 2026-09-10 | $0.00162848 | $0.00163237 | $0.00159109 | $0.00159533 | $0.00 |
| 2026-09-09 | $0.00164936 | $0.0016674 | $0.00161764 | $0.00162745 | $0.00 |
| 2026-09-08 | $0.00166997 | $0.00168853 | $0.00164262 | $0.0016478 | $0.00 |
| 2026-09-07 | $0.00167729 | $0.00169929 | $0.00150145 | $0.00167108 | $0.00 |
| 2026-09-06 | $0.00166819 | $0.00167981 | $0.00165157 | $0.00167769 | $0.00 |
| 2026-09-05 | $0.00160083 | $0.00167657 | $0.00160083 | $0.0016681 | $0.00 |
| 2026-09-04 | $0.0016282 | $0.00162875 | $0.00157779 | $0.00160085 | $0.00 |
| 2026-09-03 | $0.00156142 | $0.00163996 | $0.00155698 | $0.00162821 | $0.00 |
| 2026-09-02 | $0.00156067 | $0.00156659 | $0.00153345 | $0.00155998 | $0.00 |
| 2026-09-01 | $0.00155454 | $0.00157206 | $0.00154124 | $0.0015607 | $0.00 |
| 2026-08-31 | $0.00153403 | $0.00156685 | $0.00153403 | $0.00155379 | $0.00 |
| 2026-08-30 | $0.00155794 | $0.00158547 | $0.00152819 | $0.00153417 | $0.00 |
| 2026-08-29 | $0.00155974 | $0.00156355 | $0.00154755 | $0.00155876 | $0.00 |
| 2026-08-28 | $0.00159229 | $0.00161008 | $0.00153535 | $0.00155936 | $0.00 |
| 2026-08-27 | $0.00158949 | $0.00160665 | $0.00157042 | $0.00159314 | $0.00 |