EMD Historical USD Price
Daily close · Aug 4, 2013 → May 14, 2015Daily price history
Apr 15, 2015 → May 14, 2015| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2015-05-14 | $0.000636 | $0.000636 | $0.0004 | $0.000419 | $257.00 |
| 2015-05-13 | $0.000603 | $0.000663 | $0.000588 | $0.000636 | $88.00 |
| 2015-05-12 | $0.000404 | $0.000653 | $0.000397 | $0.000604 | $162.00 |
| 2015-05-11 | $0.000433 | $0.000435 | $0.0004 | $0.000404 | $24.00 |
| 2015-05-10 | $0.000404 | $0.000434 | $0.000399 | $0.000433 | $19.00 |
| 2015-05-09 | $0.000468 | $0.000479 | $0.000403 | $0.000404 | $54.00 |
| 2015-05-08 | $0.000415 | $0.000579 | $0.000414 | $0.000468 | $131.00 |
| 2015-05-07 | $0.000402 | $0.000465 | $0.000399 | $0.000415 | $59.00 |
| 2015-05-06 | $0.000488 | $0.000517 | $0.000399 | $0.000402 | $51.00 |
| 2015-05-05 | $0.000502 | $0.000526 | $0.000484 | $0.000489 | $3.00 |
| 2015-05-04 | $0.000505 | $0.000547 | $0.000499 | $0.000502 | $9.00 |
| 2015-05-03 | $0.000493 | $0.000549 | $0.000492 | $0.000505 | $6.00 |
| 2015-05-02 | $0.000492 | $0.000535 | $0.000489 | $0.000494 | $9.00 |
| 2015-05-01 | $0.000501 | $0.000579 | $0.000492 | $0.000492 | $23.00 |
| 2015-04-30 | $0.00049 | $0.000696 | $0.000482 | $0.0005 | $105.00 |
| 2015-04-29 | $0.000472 | $0.0006 | $0.00047 | $0.000488 | $26.00 |
| 2015-04-28 | $0.000493 | $0.000508 | $0.000466 | $0.000472 | $9.00 |
| 2015-04-27 | $0.000575 | $0.000603 | $0.000461 | $0.000493 | $130.00 |
| 2015-04-26 | $0.00058 | $0.000678 | $0.000459 | $0.000575 | $143.00 |
| 2015-04-25 | $0.000648 | $0.000688 | $0.000577 | $0.000584 | $53.00 |
| 2015-04-24 | $0.000532 | $0.000691 | $0.000532 | $0.000647 | $36.00 |
| 2015-04-23 | $0.000717 | $0.000786 | $0.000448 | $0.000568 | $125.00 |
| 2015-04-22 | $0.000725 | $0.000842 | $0.000684 | $0.000716 | $80.00 |
| 2015-04-21 | $0.000434 | $0.000882 | $0.00039 | $0.000722 | $462.00 |
| 2015-04-20 | $0.000528 | $0.000612 | $0.000449 | $0.000449 | $34.00 |
| 2015-04-19 | $0.000451 | $0.000741 | $0.000449 | $0.000528 | $176.00 |
| 2015-04-18 | $0.000448 | $0.000528 | $0.000445 | $0.000451 | $145.00 |
| 2015-04-17 | $0.000446 | $0.000456 | $0.000408 | $0.000448 | $58.00 |
| 2015-04-16 | $0.000405 | $0.000448 | $0.000402 | $0.000446 | $4.00 |
| 2015-04-15 | $0.000399 | $0.00042 | $0.000393 | $0.000405 | $12.00 |