EMRALS Historical USD Price
Daily close · Apr 11, 2019 → Apr 17, 2020Daily price history
Mar 18, 2020 → Apr 17, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-04-17 | $0.01921492 | $0.02124378 | $0.01896469 | $0.01928537 | $61.22 |
| 2020-04-16 | $0.02001256 | $0.0206264 | $0.01908895 | $0.01921639 | $47.52 |
| 2020-04-15 | $0.01857366 | $0.0277299 | $0.01847834 | $0.02003661 | $265.27 |
| 2020-04-14 | $0.01913529 | $0.02111697 | $0.01840167 | $0.01857446 | $4.26 |
| 2020-04-13 | $0.01962151 | $0.0213413 | $0.01845391 | $0.01906692 | $25.05 |
| 2020-04-12 | $0.02224294 | $0.0222988 | $0.01838598 | $0.01968492 | $65.48 |
| 2020-04-11 | $0.02064648 | $0.02223962 | $0.01852334 | $0.022236 | $69.02 |
| 2020-04-10 | $0.0197573 | $0.02099154 | $0.01844927 | $0.02062391 | $80.04 |
| 2020-04-09 | $0.01982526 | $0.02126492 | $0.01933165 | $0.01975986 | $98.19 |
| 2020-04-08 | $0.01942731 | $0.021892 | $0.01927008 | $0.01983723 | $14.99 |
| 2020-04-07 | $0.02199401 | $0.0223395 | $0.01921318 | $0.01942775 | $17.25 |
| 2020-04-06 | $0.02019232 | $0.02197693 | $0.0193224 | $0.0219385 | $698.03 |
| 2020-04-05 | $0.02051028 | $0.02217534 | $0.0198393 | $0.02021102 | $18.40 |
| 2020-04-04 | $0.01991787 | $0.02105243 | $0.0196706 | $0.02050221 | $7.04 |
| 2020-04-03 | $0.02001321 | $0.02299565 | $0.01973159 | $0.01992373 | $14.73 |
| 2020-04-02 | $0.01938005 | $0.02143707 | $0.01922234 | $0.02008867 | $60.56 |
| 2020-04-01 | $0.01955612 | $0.02065214 | $0.01819633 | $0.01929741 | $52.61 |
| 2020-03-31 | $0.01890321 | $0.02863758 | $0.01877479 | $0.01958125 | $196.23 |
| 2020-03-30 | $0.01871279 | $0.02267207 | $0.01765391 | $0.01924803 | $15.02 |
| 2020-03-29 | $0.0203814 | $0.0203814 | $0.01771817 | $0.01873845 | $14.62 |
| 2020-03-27 | $0.0203248 | $0.02365086 | $0.01958079 | $0.01963397 | $26.46 |
| 2020-03-26 | $0.02163857 | $0.0217843 | $0.01992632 | $0.0203135 | $16.49 |
| 2020-03-25 | $0.02307969 | $0.02406014 | $0.02091882 | $0.02160487 | $19.97 |
| 2020-03-24 | $0.0233041 | $0.02449521 | $0.02259887 | $0.02311303 | $98.19 |
| 2020-03-23 | $0.02190832 | $0.0251787 | $0.02090069 | $0.02330106 | $73.85 |
| 2020-03-22 | $0.02327849 | $0.02615426 | $0.0215235 | $0.02199499 | $212.57 |
| 2020-03-21 | $0.0235953 | $0.02579041 | $0.02182449 | $0.02325393 | $86.01 |
| 2020-03-20 | $0.02624511 | $0.02878727 | $0.02211538 | $0.02358055 | $131.69 |
| 2020-03-19 | $0.02531032 | $0.03127001 | $0.0226974 | $0.02619884 | $73.65 |
| 2020-03-18 | $0.0243319 | $0.02688212 | $0.02217379 | $0.02521963 | $41.39 |