EMAGIC Historical USD Price
Daily close · Feb 22, 2024 → Jul 6, 2024Daily price history
Jun 7, 2024 → Jul 6, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-07-06 | $0.00074535 | $0.00074535 | $0.00074535 | $0.00074535 | $2,791.94 |
| 2024-07-05 | $0.00076916 | $0.00077166 | $0.00068415 | $0.0007456 | $2,792.87 |
| 2024-07-04 | $0.00083418 | $0.00083475 | $0.00076714 | $0.00076983 | $2,883.65 |
| 2024-07-03 | $0.00086847 | $0.00086998 | $0.00082493 | $0.00083471 | $3,126.68 |
| 2024-07-02 | $0.00086422 | $0.00087095 | $0.00086023 | $0.00086835 | $3,252.68 |
| 2024-07-01 | $0.0008724 | $0.00088066 | $0.0008636 | $0.00086429 | $3,237.50 |
| 2024-06-30 | $0.00085393 | $0.00087562 | $0.00085149 | $0.00087257 | $3,268.48 |
| 2024-06-29 | $0.00084994 | $0.00085934 | $0.00084953 | $0.00085383 | $3,198.32 |
| 2024-06-28 | $0.00087116 | $0.00087605 | $0.00084776 | $0.00085003 | $3,184.07 |
| 2024-06-27 | $0.00082766 | $0.00087107 | $0.00081936 | $0.00087107 | $3,262.86 |
| 2024-06-26 | $0.00088306 | $0.00089849 | $0.00082668 | $0.00082761 | $5,296.35 |
| 2024-06-25 | $0.00086347 | $0.00089291 | $0.00086341 | $0.00088307 | $2,082.16 |
| 2024-06-24 | $0.0010545 | $0.0010545 | $0.00082785 | $0.00086347 | $8,752.42 |
| 2024-06-23 | $0.00107829 | $0.00108132 | $0.00105308 | $0.00105506 | $4,519.10 |
| 2024-06-22 | $0.00106805 | $0.00107862 | $0.00105981 | $0.00107862 | $4,620.01 |
| 2024-06-21 | $0.00107064 | $0.00107273 | $0.00105456 | $0.00106811 | $4,574.99 |
| 2024-06-20 | $0.00109028 | $0.0011057 | $0.00106667 | $0.0010706 | $4,585.65 |
| 2024-06-19 | $0.00107028 | $0.00109703 | $0.00106988 | $0.0010899 | $4,668.31 |
| 2024-06-18 | $0.00110012 | $0.00110021 | $0.00104858 | $0.00107028 | $4,584.31 |
| 2024-06-17 | $0.00111086 | $0.00111367 | $0.00108108 | $0.00109996 | $4,711.40 |
| 2024-06-16 | $0.00110663 | $0.00111223 | $0.00109499 | $0.00111063 | $4,757.12 |
| 2024-06-15 | $0.00102242 | $0.00111509 | $0.00102004 | $0.00110653 | $4,739.55 |
| 2024-06-14 | $0.00104353 | $0.00105962 | $0.00100453 | $0.00102258 | $74,028.33 |
| 2024-06-13 | $0.00106293 | $0.0010653 | $0.00102216 | $0.0010432 | $58,756.58 |
| 2024-06-12 | $0.00112965 | $0.00115409 | $0.0010439 | $0.00106507 | $88,603.05 |
| 2024-06-11 | $0.00107867 | $0.00113315 | $0.00106675 | $0.0011302 | $5,862.43 |
| 2024-06-10 | $0.00115558 | $0.00115926 | $0.00104935 | $0.00107831 | $3,020.81 |
| 2024-06-09 | $0.00118009 | $0.00118754 | $0.00115271 | $0.00115719 | $63,117.70 |
| 2024-06-08 | $0.00120265 | $0.00122597 | $0.00117831 | $0.00118002 | $1,330.80 |
| 2024-06-07 | $0.00124913 | $0.00129048 | $0.00118346 | $0.00120331 | $115,663.75 |