EMOTI 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 | $0.00007572 | $0.00007875 | $0.0000751 | $0.0000767 | $86.21 |
| 2024-12-11 | $0.00007169 | $0.00007601 | $0.0000705 | $0.00007568 | $85.06 |
| 2024-12-10 | $0.00007332 | $0.00007457 | $0.00006968 | $0.00007164 | $80.52 |
| 2024-12-09 | $0.00007911 | $0.00007911 | $0.00007099 | $0.00007338 | $82.48 |
| 2024-12-08 | $0.00007928 | $0.00007939 | $0.00007771 | $0.00007926 | $89.09 |
| 2024-12-07 | $0.00007973 | $0.0000803 | $0.00007927 | $0.00007931 | $206.92 |
| 2024-12-06 | $0.00007584 | $0.00008136 | $0.00007581 | $0.00007981 | $111.04 |
| 2024-12-05 | $0.00007726 | $0.00007945 | $0.00007523 | $0.00007587 | $20.55 |
| 2024-12-04 | $0.0000707 | $0.00007813 | $0.0000707 | $0.0000772 | $532.17 |
| 2024-12-03 | $0.00007121 | $0.00007164 | $0.00006873 | $0.00007076 | $31.77 |
| 2024-12-02 | $0.00007248 | $0.00007341 | $0.00006975 | $0.0000712 | $31.97 |
| 2024-12-01 | $0.0000724 | $0.00007312 | $0.00007163 | $0.00007244 | $32.53 |
| 2024-11-30 | $0.00007076 | $0.00007329 | $0.00007042 | $0.00007242 | $84.46 |
| 2024-11-29 | $0.00007095 | $0.00007218 | $0.0000702 | $0.00007081 | $45.28 |
| 2024-11-28 | $0.00007249 | $0.00007255 | $0.00007015 | $0.00007095 | $37.75 |
| 2024-11-27 | $0.0000656 | $0.00007293 | $0.00006517 | $0.00007257 | $38.62 |
| 2024-11-26 | $0.00006773 | $0.00006839 | $0.00006439 | $0.0000656 | $58.54 |
| 2024-11-25 | $0.00006664 | $0.00007006 | $0.00006559 | $0.00006773 | $52.60 |
| 2024-11-24 | $0.00006765 | $0.00006868 | $0.00006564 | $0.00006664 | $51.76 |
| 2024-11-23 | $0.00006633 | $0.00006957 | $0.00006616 | $0.00006765 | $55.64 |
| 2024-11-22 | $0.00006879 | $0.00007013 | $0.00006524 | $0.00006628 | $421.02 |
| 2024-11-21 | $0.00006368 | $0.00007018 | $0.00006302 | $0.00006886 | $219.18 |
| 2024-11-20 | $0.00006446 | $0.00006545 | $0.00006297 | $0.00006366 | $78.60 |
| 2024-11-19 | $0.00006654 | $0.00006663 | $0.00006379 | $0.00006448 | $79.61 |
| 2024-11-18 | $0.0000638 | $0.0000668 | $0.00006338 | $0.00006648 | $82.08 |
| 2024-11-17 | $0.00006516 | $0.00006596 | $0.00006329 | $0.00006382 | $78.80 |
| 2024-11-16 | $0.00006425 | $0.00006684 | $0.00006389 | $0.00006513 | $81.08 |
| 2024-11-15 | $0.00006358 | $0.00006501 | $0.00006278 | $0.00006425 | $79.98 |
| 2024-11-14 | $0.00006619 | $0.00006732 | $0.00006328 | $0.00006358 | $79.14 |
| 2024-11-13 | $0.00006749 | $0.00006916 | $0.00006488 | $0.0000662 | $82.41 |