The Emerald Company Price Chart - CurrencyBeacon

EMRLD Historical USD Price

Daily Price History

Date	Open	High	Low	Close	Volume
2025-05-18	$0.001325	$0.001365	$0.00125	$0.001286	$2,009.47
2025-05-17	$0.0014	$0.0014	$0.00125	$0.001325	$1,274.87
2025-05-16	$0.001392	$0.00156	$0.001392	$0.0014	$2,261.72
2025-05-15	$0.001643	$0.001694	$0.00137	$0.001392	$7,176.45
2025-05-14	$0.001667	$0.001719	$0.001608	$0.001643	$1,562.68
2025-05-13	$0.001682	$0.001784	$0.001555	$0.001654	$3,209.07
2025-05-12	$0.001751	$0.001877	$0.001564	$0.001682	$7,473.83
2025-05-11	$0.00178	$0.001994	$0.00164	$0.001751	$3,369.52
2025-05-10	$0.001596	$0.001999	$0.001567	$0.00178	$2,690.40
2025-05-09	$0.00158	$0.001784	$0.001473	$0.001596	$7,035.58
2025-05-08	$0.001241	$0.001729	$0.001238	$0.00158	$4,180.33
2025-05-07	$0.00129	$0.001295	$0.00123	$0.001241	$964.30
2025-05-06	$0.001419	$0.001419	$0.001229	$0.00129	$2,452.01
2025-05-05	$0.001374	$0.001529	$0.001304	$0.001419	$2,344.07
2025-05-04	$0.001458	$0.001459	$0.001345	$0.001374	$3,115.34
2025-05-03	$0.001424	$0.001481	$0.001394	$0.001458	$909.90
2025-05-02	$0.001455	$0.001528	$0.001403	$0.001424	$1,377.83
2025-05-01	$0.00133	$0.00153	$0.001305	$0.001465	$4,452.84
2025-04-30	$0.001344	$0.0016	$0.001289	$0.00133	$3,763.27
2025-04-29	$0.001287	$0.001344	$0.001266	$0.001344	$2,381.45
2025-04-28	$0.00133	$0.001351	$0.001252	$0.001287	$945.12
2025-04-27	$0.001282	$0.001412	$0.00125	$0.00133	$1,611.73
2025-04-26	$0.001322	$0.001347	$0.001234	$0.001282	$3,661.64
2025-04-25	$0.001278	$0.0017995	$0.0012	$0.001322	$15,763.91
2025-04-24	$0.001302	$0.001314	$0.001229	$0.001278	$1,443.57
2025-04-23	$0.001191	$0.001459	$0.001191	$0.001302	$1,951.01
2025-04-22	$0.001181	$0.001229	$0.001133	$0.001191	$6,452.24
2025-04-21	$0.0012	$0.001248	$0.001113	$0.001181	$11,719.74
2025-04-20	$0.001205	$0.001248	$0.001153	$0.0012	$2,605.14
2025-04-19	$0.00121248	$0.0013	$0.00119	$0.001205	$5,291.49