EMBR Historical USD Price
Daily close · Dec 16, 2021 → Mar 2, 2023Daily price history
Feb 1, 2023 → Mar 2, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-02 | $0.00611649 | $0.00613398 | $0.00596963 | $0.0060431 | $8,094.25 |
| 2023-03-01 | $0.00615598 | $0.00623304 | $0.00604837 | $0.00608806 | $8,711.84 |
| 2023-02-28 | $0.00630741 | $0.00631651 | $0.00611044 | $0.00615504 | $7,149.31 |
| 2023-02-27 | $0.00644763 | $0.00644763 | $0.00619395 | $0.00630744 | $7,023.13 |
| 2023-02-26 | $0.00642862 | $0.0065723 | $0.00639525 | $0.00644788 | $8,882.55 |
| 2023-02-25 | $0.00644815 | $0.00649119 | $0.00633624 | $0.00646715 | $7,487.08 |
| 2023-02-24 | $0.00663874 | $0.00669299 | $0.00640924 | $0.00644342 | $8,745.10 |
| 2023-02-23 | $0.00673647 | $0.00678299 | $0.00657702 | $0.00664192 | $6,754.84 |
| 2023-02-22 | $0.00668289 | $0.00674258 | $0.00652429 | $0.00674258 | $5,480.59 |
| 2023-02-21 | $0.00668493 | $0.00678318 | $0.0066104 | $0.00671054 | $12,628.39 |
| 2023-02-20 | $0.00663311 | $0.00682087 | $0.0065721 | $0.00668197 | $6,656.99 |
| 2023-02-19 | $0.0067611 | $0.00679319 | $0.00654735 | $0.00666115 | $6,218.00 |
| 2023-02-18 | $0.00668498 | $0.00681332 | $0.00668389 | $0.00673582 | $6,889.05 |
| 2023-02-17 | $0.00655814 | $0.00679157 | $0.00654699 | $0.00669459 | $7,793.02 |
| 2023-02-16 | $0.006889 | $0.00710939 | $0.00656449 | $0.00656518 | $6,952.38 |
| 2023-02-15 | $0.00648835 | $0.00692324 | $0.00644967 | $0.00688054 | $7,742.05 |
| 2023-02-14 | $0.00648554 | $0.006634 | $0.00640109 | $0.00648769 | $7,712.31 |
| 2023-02-13 | $0.00712472 | $0.0071826 | $0.00628947 | $0.00651956 | $7,729.83 |
| 2023-02-12 | $0.00707584 | $0.00729692 | $0.00698331 | $0.00712356 | $10,062.94 |
| 2023-02-11 | $0.00697183 | $0.00708996 | $0.00696152 | $0.00707589 | $9,995.61 |
| 2023-02-10 | $0.00700872 | $0.00705577 | $0.00689484 | $0.00697302 | $9,850.28 |
| 2023-02-09 | $0.00722457 | $0.0073345 | $0.0068136 | $0.00700166 | $29,730.22 |
| 2023-02-08 | $0.00739064 | $0.00753648 | $0.00504611 | $0.00722588 | $18,243.31 |
| 2023-02-07 | $0.00720352 | $0.00742926 | $0.00719911 | $0.00739681 | $6,836.70 |
| 2023-02-06 | $0.00728867 | $0.00738074 | $0.00718316 | $0.00720792 | $3,781.66 |
| 2023-02-05 | $0.00741406 | $0.00754993 | $0.00723839 | $0.00729258 | $4,881.50 |
| 2023-02-04 | $0.00741951 | $0.00747286 | $0.00731526 | $0.00741314 | $5,426.97 |
| 2023-02-03 | $0.00726853 | $0.00746203 | $0.00712905 | $0.00741793 | $8,713.93 |
| 2023-02-02 | $0.00711024 | $0.00751829 | $0.00711024 | $0.00726794 | $6,698.78 |
| 2023-02-01 | $0.00705441 | $0.00718403 | $0.00686875 | $0.00711187 | $8,185.77 |