EML Historical USD Price
Daily close · Sep 1, 2023 → Sep 2, 2024Daily price history
Aug 4, 2024 → Sep 2, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-09-02 | $0.081275 | $0.081334 | $0.0788 | $0.08084 | $57,147.22 |
| 2024-09-01 | $0.07955 | $0.08255 | $0.0793 | $0.081275 | $55,655.49 |
| 2024-08-31 | $0.07955 | $0.08205 | $0.07865 | $0.07955 | $56,352.24 |
| 2024-08-30 | $0.07945 | $0.08454 | $0.0786 | $0.0789 | $57,747.78 |
| 2024-08-29 | $0.07915 | $0.08105 | $0.0782 | $0.0794 | $54,426.85 |
| 2024-08-28 | $0.07820833 | $0.08094545 | $0.07787 | $0.07925 | $53,868.86 |
| 2024-08-27 | $0.0797 | $0.08087647 | $0.07806667 | $0.07806667 | $47,368.94 |
| 2024-08-26 | $0.0786 | $0.08204667 | $0.0786 | $0.07965 | $46,307.38 |
| 2024-08-25 | $0.0798 | $0.08168333 | $0.0787 | $0.07905 | $46,461.37 |
| 2024-08-24 | $0.07915 | $0.081805 | $0.0787 | $0.07975 | $46,513.61 |
| 2024-08-23 | $0.07985 | $0.08116944 | $0.0779 | $0.07895 | $48,988.92 |
| 2024-08-22 | $0.08558472 | $0.08562778 | $0.07928333 | $0.08005 | $46,368.48 |
| 2024-08-21 | $0.07988889 | $0.08511 | $0.07835 | $0.08388462 | $44,411.21 |
| 2024-08-20 | $0.07955 | $0.0805 | $0.07945 | $0.07989444 | $39,913.93 |
| 2024-08-19 | $0.0798 | $0.08209091 | $0.0782 | $0.07955 | $45,212.35 |
| 2024-08-18 | $0.08095 | $0.082575 | $0.07855 | $0.07975 | $43,148.59 |
| 2024-08-17 | $0.07835 | $0.0831 | $0.07825 | $0.0803 | $51,689.35 |
| 2024-08-16 | $0.083 | $0.08555 | $0.07815 | $0.07865 | $49,372.83 |
| 2024-08-15 | $0.081375 | $0.08442857 | $0.07935 | $0.08397778 | $50,608.59 |
| 2024-08-14 | $0.08034167 | $0.08665 | $0.07971176 | $0.081375 | $44,921.61 |
| 2024-08-13 | $0.08115 | $0.0852 | $0.07765 | $0.0808 | $54,668.82 |
| 2024-08-12 | $0.0864 | $0.089 | $0.08126316 | $0.08126316 | $47,036.20 |
| 2024-08-11 | $0.08985 | $0.09325 | $0.0806 | $0.0877 | $48,841.64 |
| 2024-08-10 | $0.09255 | $0.0967 | $0.0882 | $0.09035 | $52,775.53 |
| 2024-08-09 | $0.09094375 | $0.095 | $0.08615 | $0.09145 | $53,851.38 |
| 2024-08-08 | $0.0858 | $0.09195 | $0.08159455 | $0.0909 | $55,602.25 |
| 2024-08-07 | $0.082475 | $0.09015652 | $0.0801 | $0.08595 | $57,424.08 |
| 2024-08-06 | $0.0821 | $0.0843 | $0.0800125 | $0.08196923 | $46,980.57 |
| 2024-08-05 | $0.0806 | $0.0994 | $0.07277636 | $0.08185 | $76,000.96 |
| 2024-08-04 | $0.08224333 | $0.08355 | $0.0791 | $0.08065 | $52,942.74 |