EM Historical USD Price
Daily close · Sep 7, 2019 → Sep 18, 2020Daily price history
Aug 20, 2020 → Sep 18, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-09-18 | $0.00340728 | $0.00383689 | $0.00333156 | $0.00377129 | $226,418.18 |
| 2020-09-17 | $0.00330403 | $0.0035418 | $0.003294 | $0.00340753 | $85,936.69 |
| 2020-09-16 | $0.00334196 | $0.00336734 | $0.003224 | $0.00331214 | $91,773.93 |
| 2020-09-15 | $0.00340809 | $0.00354821 | $0.00324652 | $0.00333669 | $137,846.80 |
| 2020-09-14 | $0.00361265 | $0.0036201 | $0.00339951 | $0.00340499 | $109,692.88 |
| 2020-09-13 | $0.00365775 | $0.003883 | $0.00339292 | $0.00361243 | $309,780.89 |
| 2020-09-12 | $0.00345755 | $0.00368277 | $0.00334137 | $0.00366626 | $157,532.66 |
| 2020-09-11 | $0.00343909 | $0.00359038 | $0.00330462 | $0.00345158 | $157,706.35 |
| 2020-09-10 | $0.00321543 | $0.00375962 | $0.00321543 | $0.00343087 | $948,658.59 |
| 2020-09-09 | $0.00317234 | $0.00338945 | $0.00311331 | $0.00321067 | $368,279.66 |
| 2020-09-08 | $0.00319863 | $0.00326286 | $0.00304536 | $0.00317653 | $307,081.65 |
| 2020-09-07 | $0.00327837 | $0.0034262 | $0.00296065 | $0.00319127 | $696,849.90 |
| 2020-09-06 | $0.00306658 | $0.00365 | $0.00268564 | $0.00325988 | $987,860.58 |
| 2020-09-05 | $0.00336545 | $0.00346707 | $0.00301308 | $0.00308194 | $354,361.32 |
| 2020-09-04 | $0.00323927 | $0.00355175 | $0.00307927 | $0.00340917 | $494,505.13 |
| 2020-09-03 | $0.00440267 | $0.00453405 | $0.00319622 | $0.00324684 | $480,203.23 |
| 2020-09-02 | $0.00469793 | $0.0047352 | $0.0041114 | $0.00439991 | $598,549.84 |
| 2020-09-01 | $0.00486927 | $0.00492376 | $0.00462052 | $0.00469616 | $593,371.85 |
| 2020-08-31 | $0.00483834 | $0.00504418 | $0.00479484 | $0.00487658 | $645,593.87 |
| 2020-08-30 | $0.005176 | $0.00519506 | $0.00481712 | $0.00483531 | $924,339.67 |
| 2020-08-29 | $0.00476399 | $0.00519336 | $0.00472899 | $0.00517017 | $1.04M |
| 2020-08-28 | $0.00482788 | $0.00485821 | $0.00471478 | $0.00476006 | $780,098.03 |
| 2020-08-27 | $0.00466124 | $0.0049337 | $0.00465902 | $0.00482046 | $909,568.78 |
| 2020-08-26 | $0.00451293 | $0.00498634 | $0.00451091 | $0.00466313 | $1.30M |
| 2020-08-25 | $0.00467713 | $0.00476376 | $0.00451579 | $0.00452123 | $937,214.87 |
| 2020-08-24 | $0.00470958 | $0.0047591 | $0.00465952 | $0.00468611 | $741,226.19 |
| 2020-08-23 | $0.00472852 | $0.00479228 | $0.00467423 | $0.00472166 | $628,329.27 |
| 2020-08-22 | $0.00465582 | $0.00482216 | $0.0045635 | $0.00472175 | $759,994.03 |
| 2020-08-21 | $0.00474999 | $0.00495978 | $0.00465617 | $0.00465617 | $1.02M |
| 2020-08-20 | $0.00469721 | $0.0048536 | $0.00465597 | $0.00475092 | $1.16M |