EMGS Historical USD Price
Daily close · Sep 1, 2023 → Feb 17, 2024Daily price history
Jan 19, 2024 → Feb 17, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-02-17 | $0.00003999 | $0.00003999 | $0.00003999 | $0.00003999 | $202.67 |
| 2024-02-16 | $0.00003999 | $0.00003999 | $0.00003999 | $0.00003999 | $202.67 |
| 2024-02-15 | $0.00003999 | $0.00003999 | $0.00003999 | $0.00003999 | $202.67 |
| 2024-02-14 | $0.00003999 | $0.00003999 | $0.00003999 | $0.00003999 | $202.67 |
| 2024-02-13 | $0.00003999 | $0.00003999 | $0.00003999 | $0.00003999 | $202.67 |
| 2024-02-12 | $0.00003999 | $0.00003999 | $0.00003999 | $0.00003999 | $202.67 |
| 2024-02-11 | $0.00003999 | $0.00003999 | $0.00003999 | $0.00003999 | $202.67 |
| 2024-02-10 | $0.00001504 | $0.00003999 | $0.00001504 | $0.00003999 | $202.67 |
| 2024-02-09 | $0.00002308 | $0.00005 | $0.00001504 | $0.00001504 | $223.09 |
| 2024-02-08 | $0.00003735 | $0.00004558 | $0.000019 | $0.00002308 | $1,475.17 |
| 2024-02-07 | $0.00005814 | $0.00006 | $0.00003537 | $0.00003735 | $2,363.42 |
| 2024-02-06 | $0.00006599 | $0.000072 | $0.00005792 | $0.00005814 | $559.04 |
| 2024-02-05 | $0.00006869 | $0.00006869 | $0.00006598 | $0.00006599 | $85.33 |
| 2024-02-04 | $0.00007507 | $0.000082 | $0.000066 | $0.00006869 | $443.51 |
| 2024-02-03 | $0.00006895 | $0.00008844 | $0.00006252 | $0.00007507 | $840.19 |
| 2024-02-02 | $0.00005795 | $0.00006985 | $0.000053 | $0.00006895 | $362.20 |
| 2024-02-01 | $0.0000555 | $0.00005795 | $0.00005302 | $0.00005795 | $105.82 |
| 2024-01-31 | $0.00005599 | $0.0000708 | $0.0000555 | $0.0000555 | $291.47 |
| 2024-01-30 | $0.00006488 | $0.00007154 | $0.00005304 | $0.00005599 | $213.28 |
| 2024-01-29 | $0.00005617 | $0.00007149 | $0.00005617 | $0.00006488 | $521.58 |
| 2024-01-28 | $0.00007823 | $0.00007823 | $0.000056 | $0.00005617 | $203.41 |
| 2024-01-27 | $0.00005757 | $0.00008877 | $0.00005453 | $0.00007823 | $2,927.19 |
| 2024-01-26 | $0.00007898 | $0.00007898 | $0.00005456 | $0.00005757 | $671.52 |
| 2024-01-25 | $0.00006803 | $0.00008 | $0.00006215 | $0.00007898 | $791.10 |
| 2024-01-24 | $0.00006402 | $0.00007662 | $0.00006203 | $0.00006803 | $418.32 |
| 2024-01-23 | $0.00007511 | $0.00007956 | $0.0000622 | $0.00006402 | $676.85 |
| 2024-01-22 | $0.00007101 | $0.00008106 | $0.000062 | $0.00007511 | $800.90 |
| 2024-01-21 | $0.00006933 | $0.0000811 | $0.00006 | $0.00007101 | $542.18 |
| 2024-01-20 | $0.0000727 | $0.00008347 | $0.00006474 | $0.00006933 | $206.78 |
| 2024-01-19 | $0.0000692 | $0.00008588 | $0.00006907 | $0.0000727 | $1,072.35 |