EMRX Historical USD Price
Daily close · Jul 24, 2020 → Apr 19, 2025Daily price history
Nov 15, 2022 → Apr 19, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-19 | $0.23492515 | $0.23496853 | $0.23491969 | $0.23496853 | $43,198.27 |
| 2025-04-18 | $0.23493006 | $0.23498304 | $0.2348493 | $0.23492233 | $43,189.22 |
| 2022-12-12 | $0.19796232 | $0.19906955 | $0.19570272 | $0.19872029 | $0.00 |
| 2022-12-11 | $0.19840167 | $0.19971049 | $0.19797508 | $0.19808424 | $0.00 |
| 2022-12-10 | $0.19843298 | $0.19934622 | $0.1982936 | $0.19831693 | $0.00 |
| 2022-12-09 | $0.19954543 | $0.1999875 | $0.19799853 | $0.1984359 | $0.00 |
| 2022-12-08 | $0.19510735 | $0.1998758 | $0.1945572 | $0.19970284 | $0.00 |
| 2022-12-07 | $0.19765336 | $0.19779343 | $0.19394634 | $0.19514034 | $0.00 |
| 2022-12-06 | $0.19634033 | $0.19766112 | $0.19597035 | $0.1976274 | $0.00 |
| 2022-12-05 | $0.19763965 | $0.20105755 | $0.19577885 | $0.1962608 | $0.00 |
| 2022-12-04 | $0.19515757 | $0.19792537 | $0.19514159 | $0.19777567 | $0.00 |
| 2022-12-03 | $0.1974541 | $0.19771891 | $0.1950387 | $0.19526846 | $0.00 |
| 2022-12-02 | $0.19615521 | $0.19739135 | $0.19524654 | $0.19736971 | $0.00 |
| 2022-12-01 | $0.19848668 | $0.19888781 | $0.19529783 | $0.19606798 | $0.00 |
| 2022-11-30 | $0.19001832 | $0.19877224 | $0.19001832 | $0.19870085 | $0.02 |
| 2022-11-29 | $0.18763737 | $0.19087483 | $0.18675834 | $0.19001148 | $0.00 |
| 2022-11-28 | $0.19022657 | $0.19063693 | $0.18596456 | $0.18765626 | $0.00 |
| 2022-11-27 | $0.19019487 | $0.19186079 | $0.19018978 | $0.19025622 | $0.00 |
| 2022-11-26 | $0.19289457 | $0.19437814 | $0.19000949 | $0.19023362 | $0.02 |
| 2022-11-25 | $0.19380784 | $0.19380784 | $0.18170334 | $0.19287201 | $0.00 |
| 2022-11-24 | $0.19382761 | $0.19544543 | $0.19288234 | $0.19378943 | $0.00 |
| 2022-11-23 | $0.18891783 | $0.19407823 | $0.18818805 | $0.19384455 | $0.04 |
| 2022-11-22 | $0.18340207 | $0.18919055 | $0.18234568 | $0.18864237 | $0.00 |
| 2022-11-21 | $0.18906309 | $0.18906309 | $0.18159177 | $0.18341085 | $0.00 |
| 2022-11-20 | $0.194016 | $0.19461099 | $0.18847358 | $0.18913311 | $0.00 |
| 2022-11-19 | $0.19401152 | $0.19515429 | $0.19285474 | $0.19408925 | $0.00 |
| 2022-11-18 | $0.09675696 | $0.19528903 | $0.09670107 | $0.19402998 | $0.02 |
| 2022-11-17 | $0.09639327 | $0.09694412 | $0.0954004 | $0.0967633 | $0.00 |
| 2022-11-16 | $0.09778516 | $0.09821093 | $0.09503789 | $0.09639471 | $0.00 |
| 2022-11-15 | $0.09629189 | $0.09864328 | $0.0959907 | $0.09774064 | $0.00 |