EmoTech Price Chart - CurrencyBeacon

EMT Historical USD Price

Daily Price History

Date	Open	High	Low	Close	Volume
2025-03-01	$0.01523	$0.01533	$0.01511	$0.01515	$41,671.64
2025-02-28	$0.01508	$0.01527	$0.01494	$0.01522	$42,637.62
2025-02-27	$0.01498	$0.01519	$0.01489	$0.01508	$42,775.46
2025-02-26	$0.01556	$0.01573	$0.01494	$0.01497	$35,624.21
2025-02-25	$0.01697	$0.01698	$0.01553	$0.01554	$40,125.61
2025-02-24	$0.01734	$0.01735	$0.01695	$0.01697	$47,306.71
2025-02-23	$0.01722	$0.01746	$0.01718	$0.01733	$42,104.24
2025-02-22	$0.01711	$0.01725	$0.01682	$0.0172	$45,083.91
2025-02-21	$0.01736	$0.01741	$0.01707	$0.0171	$34,997.47
2025-02-20	$0.0182	$0.0182	$0.01733	$0.01735	$42,441.70
2025-02-19	$0.01797	$0.01892	$0.01793	$0.01819	$47,137.48
2025-02-18	$0.01843	$0.01893	$0.01787	$0.01797	$39,236.35
2025-02-17	$0.01858	$0.02206	$0.018	$0.01844	$47,478.52
2025-02-16	$0.01862	$0.0189	$0.01853	$0.01859	$31,856.05
2025-02-15	$0.0208	$0.02083	$0.01844	$0.01862	$45,409.33
2025-02-14	$0.02153	$0.02258	$0.0206	$0.02079	$72,107.21
2025-02-13	$0.01562	$0.02203	$0.01562	$0.02137	$84,490.65
2025-02-12	$0.01578	$0.0167	$0.01491	$0.01562	$47,574.33
2025-02-11	$0.01677	$0.01678	$0.01529	$0.01579	$35,669.53
2025-02-10	$0.01688	$0.01697	$0.01602	$0.01678	$57,738.24
2025-02-09	$0.01725	$0.01835	$0.01682	$0.01682	$47,413.93
2025-02-08	$0.01898	$0.01923	$0.01732	$0.01737	$42,047.99
2025-02-07	$0.02222	$0.02758	$0.01842	$0.01898	$62,329.42
2025-02-06	$0.01302	$0.02124	$0.01298	$0.01875	$73,242.66
2025-02-05	$0.01316	$0.01319	$0.013	$0.01302	$35,686.62
2025-02-04	$0.01348	$0.01352	$0.013	$0.01317	$42,563.65
2025-02-03	$0.01447	$0.01451	$0.01319	$0.01339	$28,535.12
2025-02-02	$0.01566	$0.0165	$0.01449	$0.01449	$45,748.11
2025-02-01	$0.01752	$0.01753	$0.01545	$0.01567	$39,981.58
2025-01-31	$0.0194	$0.0194	$0.01746	$0.0175	$39,796.66