EMOTI Historical USD Price
Daily close · May 11, 2024 → May 20, 2025Daily price history
Apr 21, 2025 → May 20, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 | $0.00004156 | $0.0000424 | $0.00004033 | $0.00004147 | $12.44 |
| 2025-05-19 | $0.00004107 | $0.00004174 | $0.00003873 | $0.00004156 | $12.47 |
| 2025-05-18 | $0.00004069 | $0.00004241 | $0.00003889 | $0.00004103 | $12.31 |
| 2025-05-17 | $0.0000417 | $0.0000417 | $0.00004034 | $0.00004068 | $12.20 |
| 2025-05-16 | $0.00004189 | $0.0000433 | $0.00004171 | $0.00004171 | $12.51 |
| 2025-05-15 | $0.0000429 | $0.00004338 | $0.00004094 | $0.0000418 | $12.54 |
| 2025-05-14 | $0.00004405 | $0.00004469 | $0.00004198 | $0.00004289 | $12.87 |
| 2025-05-13 | $0.00004102 | $0.00004489 | $0.00003986 | $0.00004406 | $13.22 |
| 2025-05-12 | $0.00004134 | $0.00004278 | $0.00003973 | $0.00004097 | $12.29 |
| 2025-05-11 | $0.00004247 | $0.00004258 | $0.00004021 | $0.00004124 | $12.37 |
| 2025-05-10 | $0.00003854 | $0.00004257 | $0.00003825 | $0.00004251 | $12.75 |
| 2025-05-09 | $0.00003629 | $0.00004058 | $0.00003596 | $0.00003851 | $11.55 |
| 2025-05-08 | $0.00002977 | $0.00003638 | $0.00002975 | $0.00003619 | $10.86 |
| 2025-05-07 | $0.00002987 | $0.00003036 | $0.00002943 | $0.00002977 | $8.93 |
| 2025-05-06 | $0.00002997 | $0.00002997 | $0.00002894 | $0.00002986 | $8.96 |
| 2025-05-05 | $0.00002979 | $0.00003013 | $0.0000294 | $0.00002996 | $9.38 |
| 2025-05-04 | $0.0000302 | $0.00003041 | $0.00002975 | $0.00002978 | $9.32 |
| 2025-05-03 | $0.00003033 | $0.0000304 | $0.00002988 | $0.00003019 | $9.45 |
| 2025-05-02 | $0.00003027 | $0.00003073 | $0.00002989 | $0.00003033 | $9.49 |
| 2025-05-01 | $0.00002954 | $0.00003077 | $0.00002953 | $0.00003043 | $9.52 |
| 2025-04-30 | $0.00002961 | $0.0000299 | $0.00002866 | $0.00002953 | $9.24 |
| 2025-04-29 | $0.00002964 | $0.00003026 | $0.00002937 | $0.00002963 | $9.27 |
| 2025-04-28 | $0.0000295 | $0.00003001 | $0.00002886 | $0.00002962 | $9.27 |
| 2025-04-27 | $0.00002999 | $0.00003047 | $0.00002946 | $0.00002954 | $9.24 |
| 2025-04-26 | $0.0000294 | $0.00003012 | $0.00002939 | $0.00003 | $9.39 |
| 2025-04-25 | $0.00002914 | $0.00003 | $0.00002873 | $0.00002944 | $9.21 |
| 2025-04-24 | $0.00002956 | $0.00002963 | $0.00002847 | $0.00002912 | $9.11 |
| 2025-04-23 | $0.00002893 | $0.00002992 | $0.00002878 | $0.00002956 | $9.25 |
| 2025-04-22 | $0.00002604 | $0.00002901 | $0.00002569 | $0.00002893 | $9.05 |
| 2025-04-21 | $0.00002618 | $0.00002726 | $0.00002584 | $0.00002604 | $2.51 |