EMS Historical USD Price
Daily close · Apr 18, 2023 → Jul 6, 2023Daily price history
May 30, 2023 → Jul 6, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-07-06 | $0.0158593 | $0.01623703 | $0.01538677 | $0.01538677 | $203.85 |
| 2023-07-05 | $0.01607647 | $0.01612398 | $0.01575409 | $0.0158667 | $210.21 |
| 2023-07-04 | $0.01623448 | $0.01631641 | $0.01604557 | $0.01607521 | $212.97 |
| 2023-07-03 | $0.01608884 | $0.01637863 | $0.01606541 | $0.01623015 | $215.02 |
| 2023-07-02 | $0.01596187 | $0.01624681 | $0.01580401 | $0.01608194 | $213.06 |
| 2023-07-01 | $0.01606167 | $0.0161321 | $0.01586819 | $0.01596201 | $211.47 |
| 2023-06-30 | $0.01537667 | $0.01612853 | $0.0152852 | $0.01605058 | $212.64 |
| 2023-06-29 | $0.01518551 | $0.01557334 | $0.01518551 | $0.01538101 | $203.77 |
| 2023-06-28 | $0.01569081 | $0.01569081 | $0.0151464 | $0.0151803 | $201.11 |
| 2023-06-27 | $0.01543188 | $0.01586323 | $0.01541761 | $0.01569086 | $207.88 |
| 2023-06-26 | $0.01576961 | $0.0158112 | $0.01530839 | $0.01543599 | $204.50 |
| 2023-06-25 | $0.01557089 | $0.01600462 | $0.01553166 | $0.01577253 | $208.96 |
| 2023-06-24 | $0.01570723 | $0.0158013 | $0.01551804 | $0.01557369 | $206.33 |
| 2023-06-23 | $0.01554512 | $0.01602617 | $0.01549561 | $0.01570251 | $208.03 |
| 2023-06-22 | $0.01569273 | $0.01602239 | $0.01552023 | $0.01554778 | $205.98 |
| 2023-06-21 | $0.01869939 | $0.01906496 | $0.01354262 | $0.01570184 | $222.15 |
| 2023-06-20 | $0.1164036 | $0.1200411 | $0.01870351 | $0.01870351 | $2,223.07 |
| 2023-06-19 | $0.11531893 | $0.1169274 | $0.11449537 | $0.11634342 | $316.79 |
| 2023-06-18 | $0.11579875 | $0.11697742 | $0.1152453 | $0.11531659 | $313.99 |
| 2023-06-17 | $0.11516553 | $0.11792775 | $0.11501518 | $0.11579519 | $315.30 |
| 2023-06-16 | $0.12504766 | $0.20717098 | $0.11493669 | $0.11515391 | $313.55 |
| 2023-06-15 | $0.12388638 | $0.12586181 | $0.12265671 | $0.12506342 | $194.58 |
| 2023-06-14 | $0.11999719 | $0.13077055 | $0.11987684 | $0.12391236 | $192.79 |
| 2023-06-13 | $0.15120769 | $0.17949334 | $0.11928751 | $0.11994229 | $1,564.56 |
| 2023-06-04 | $0.12356935 | $0.12473911 | $0.12313638 | $0.12347773 | $727.12 |
| 2023-06-03 | $0.12455346 | $0.12459347 | $0.1232022 | $0.1235791 | $727.72 |
| 2023-06-02 | $0.12157431 | $0.12471894 | $0.1211386 | $0.12452249 | $733.28 |
| 2023-06-01 | $0.12244811 | $0.12326476 | $0.12082578 | $0.12157214 | $715.90 |
| 2023-05-31 | $0.1241193 | $0.12449936 | $0.12113086 | $0.12238293 | $720.68 |
| 2023-05-30 | $0.12364011 | $0.12511333 | $0.12310168 | $0.12414015 | $731.03 |