EMTRG Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.00220081 | $0.00220711 | $0.00158054 | $0.00158299 | $213.07 |
| 2026-09-24 | $0.00987334 | $0.00992207 | $0.0021927 | $0.0022007 | $2,582.99 |
| 2026-09-23 | $0.01015758 | $0.01028655 | $0.00952931 | $0.00987254 | $80.19 |
| 2026-09-22 | $0.01055758 | $0.01090409 | $0.00975042 | $0.01016247 | $693.33 |
| 2026-09-21 | $0.01096306 | $0.01116159 | $0.01008388 | $0.01056593 | $251.25 |
| 2026-09-20 | $0.01055908 | $0.01133297 | $0.0105005 | $0.01094718 | $303.24 |
| 2026-09-19 | $0.00977168 | $0.01058656 | $0.0097537 | $0.01057472 | $156.82 |
| 2026-09-18 | $0.00922648 | $0.01010916 | $0.00919689 | $0.00977163 | $81.95 |
| 2026-09-17 | $0.0091134 | $0.0093551 | $0.0091056 | $0.00923344 | $120.07 |
| 2026-09-16 | $0.00904087 | $0.00914473 | $0.00895084 | $0.00912037 | $118.60 |
| 2026-09-15 | $0.00948143 | $0.00949469 | $0.008921 | $0.00904967 | $117.68 |
| 2026-09-14 | $0.00966462 | $0.00983046 | $0.0094032 | $0.00948255 | $123.31 |
| 2026-09-13 | $0.00975226 | $0.00981329 | $0.00936515 | $0.00966124 | $171.02 |
| 2026-09-12 | $0.00933205 | $0.00975605 | $0.00931821 | $0.0097532 | $49.00 |
| 2026-09-11 | $0.00967437 | $0.01045937 | $0.00924899 | $0.00933437 | $152.86 |
| 2026-09-10 | $0.00963445 | $0.00982707 | $0.00956958 | $0.00967255 | $19.76 |
| 2026-09-09 | $0.00954803 | $0.00968588 | $0.00940209 | $0.00963374 | $20.13 |
| 2026-09-08 | $0.00918029 | $0.00961693 | $0.00915713 | $0.00954204 | $19.92 |
| 2026-09-07 | $0.00996962 | $0.01003631 | $0.00913459 | $0.00918613 | $328.49 |
| 2026-09-06 | $0.00983563 | $0.00999938 | $0.00982143 | $0.00997063 | $20.68 |
| 2026-09-05 | $0.00973888 | $0.00987889 | $0.00970224 | $0.00984049 | $20.41 |
| 2026-09-04 | $0.00994491 | $0.01006696 | $0.00965958 | $0.00973557 | $20.19 |
| 2026-09-03 | $0.01156476 | $0.01168238 | $0.00987285 | $0.00994661 | $387.03 |
| 2026-09-02 | $0.01208793 | $0.01210231 | $0.01140734 | $0.01155766 | $79.71 |
| 2026-09-01 | $0.01232554 | $0.0124142 | $0.01193916 | $0.01208845 | $151.18 |
| 2026-08-31 | $0.01207031 | $0.0124259 | $0.01200936 | $0.01232653 | $154.16 |
| 2026-08-30 | $0.01253428 | $0.01322375 | $0.01199539 | $0.01207304 | $289.47 |
| 2026-08-29 | $0.01226755 | $0.01285399 | $0.01220973 | $0.01253783 | $186.36 |
| 2026-08-28 | $0.01229593 | $0.01238624 | $0.01184483 | $0.01226534 | $35.40 |
| 2026-08-27 | $0.01254197 | $0.0125667 | $0.01216136 | $0.01229543 | $84.48 |