EMR Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.0016485 | $0.0016485 | $0.001387 | $0.001387 | $2,760.78 |
| 2024-12-11 | $0.001594 | $0.0016485 | $0.001594 | $0.0016485 | $290.73 |
| 2024-12-10 | $0.0015685 | $0.001594 | $0.001521 | $0.001594 | $865.43 |
| 2024-12-09 | $0.0015235 | $0.001917 | $0.001492 | $0.0015685 | $6,241.30 |
| 2024-12-08 | $0.001561 | $0.0015865 | $0.0015075 | $0.0015235 | $666.99 |
| 2024-12-07 | $0.001643 | $0.001667 | $0.0015435 | $0.001561 | $1,300.12 |
| 2024-12-06 | $0.0016295 | $0.001684 | $0.00162 | $0.001643 | $791.39 |
| 2024-12-05 | $0.001775 | $0.001795 | $0.0016005 | $0.0016295 | $1,715.95 |
| 2024-12-04 | $0.001747 | $0.0018565 | $0.0017305 | $0.001775 | $3,024.78 |
| 2024-12-03 | $0.001856 | $0.001923 | $0.0017185 | $0.001747 | $3,044.97 |
| 2024-12-02 | $0.001796 | $0.001871 | $0.001796 | $0.001856 | $1,939.43 |
| 2024-12-01 | $0.001812 | $0.0018285 | $0.0017735 | $0.001796 | $710.18 |
| 2024-11-30 | $0.0017805 | $0.0018715 | $0.00177 | $0.001812 | $1,834.66 |
| 2024-11-29 | $0.001811 | $0.001856 | $0.0017535 | $0.0017805 | $4,170.29 |
| 2024-11-28 | $0.0015755 | $0.001811 | $0.0015145 | $0.001811 | $1,624.47 |
| 2024-11-27 | $0.001688 | $0.001728 | $0.0014535 | $0.0015635 | $1,871.54 |
| 2024-11-26 | $0.001796 | $0.001796 | $0.001688 | $0.001688 | $1,286.55 |
| 2024-11-25 | $0.001833 | $0.0018495 | $0.001789 | $0.001796 | $931.60 |
| 2024-11-24 | $0.001771 | $0.0018345 | $0.0017615 | $0.001833 | $4,160.84 |
| 2024-11-23 | $0.001786 | $0.001786 | $0.0017145 | $0.001771 | $988.76 |
| 2024-11-22 | $0.001677 | $0.001786 | $0.001677 | $0.001786 | $3,182.32 |
| 2024-11-21 | $0.0015895 | $0.001677 | $0.0015895 | $0.001677 | $1,628.76 |
| 2024-11-20 | $0.0016165 | $0.001672 | $0.001584 | $0.0015895 | $378.55 |
| 2024-11-19 | $0.001431 | $0.001736 | $0.001431 | $0.0016165 | $3,651.65 |
| 2024-11-18 | $0.001396 | $0.0014955 | $0.0013465 | $0.001431 | $2,008.37 |
| 2024-11-17 | $0.0011595 | $0.0014345 | $0.001135 | $0.001396 | $459.93 |
| 2024-11-16 | $0.0013145 | $0.001332 | $0.000801 | $0.0011595 | $8,819.26 |
| 2024-11-15 | $0.0014115 | $0.0014145 | $0.001288 | $0.0013145 | $1,140.19 |
| 2024-11-14 | $0.001449 | $0.0014955 | $0.0014115 | $0.0014115 | $683.82 |
| 2024-11-13 | $0.001439 | $0.0015605 | $0.001439 | $0.001449 | $4,696.86 |