EGEM Historical USD Price
Daily close · Dec 9, 2018 → Dec 16, 2019Daily price history
Nov 17, 2019 → Dec 16, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-12-16 | $0.00329809 | $0.00346241 | $0.00306695 | $0.00309437 | $6,277.72 |
| 2019-12-15 | $0.00332054 | $0.00336413 | $0.0030154 | $0.00329674 | $5,374.88 |
| 2019-12-14 | $0.00356849 | $0.00374098 | $0.00315776 | $0.00323219 | $6,126.41 |
| 2019-12-13 | $0.00306457 | $0.00369915 | $0.00303949 | $0.00345834 | $6,772.70 |
| 2019-12-12 | $0.00307322 | $0.00316596 | $0.00297062 | $0.00306518 | $6,160.25 |
| 2019-12-11 | $0.00291618 | $0.00318078 | $0.00288479 | $0.00307181 | $6,621.20 |
| 2019-12-10 | $0.00313041 | $0.00367661 | $0.00286854 | $0.00294389 | $6,129.05 |
| 2019-12-09 | $0.00325646 | $0.00359391 | $0.00296183 | $0.00314052 | $6,136.83 |
| 2019-12-08 | $0.00319678 | $0.00340353 | $0.00303207 | $0.00325648 | $6,627.22 |
| 2019-12-07 | $0.00355464 | $0.00382684 | $0.00318559 | $0.00319709 | $6,215.50 |
| 2019-12-06 | $0.00320868 | $0.00418658 | $0.00316221 | $0.00365335 | $6,667.27 |
| 2019-12-05 | $0.00322864 | $0.00343504 | $0.00313518 | $0.00339262 | $6,360.90 |
| 2019-12-04 | $0.00355994 | $0.00366737 | $0.00312973 | $0.00323125 | $5,617.99 |
| 2019-12-03 | $0.00324386 | $0.00382464 | $0.00314053 | $0.00355925 | $6,384.47 |
| 2019-12-02 | $0.00352629 | $0.00371036 | $0.00297518 | $0.00324372 | $5,743.61 |
| 2019-12-01 | $0.00389166 | $0.00400251 | $0.00315152 | $0.00358024 | $6,459.10 |
| 2019-11-30 | $0.00405298 | $0.00418105 | $0.00344923 | $0.00389264 | $6,624.34 |
| 2019-11-29 | $0.0038715 | $0.00417828 | $0.00385058 | $0.0040196 | $6,343.66 |
| 2019-11-28 | $0.00381114 | $0.00454628 | $0.00373008 | $0.00387225 | $6,877.03 |
| 2019-11-27 | $0.00378624 | $0.00391893 | $0.0034349 | $0.00380727 | $301.28 |
| 2019-11-26 | $0.00366024 | $0.00379315 | $0.00348399 | $0.00377463 | $2,672.48 |
| 2019-11-25 | $0.00360073 | $0.00378775 | $0.00339473 | $0.00366552 | $5,813.70 |
| 2019-11-24 | $0.00377062 | $0.0039277 | $0.00358563 | $0.00364683 | $6,224.37 |
| 2019-11-23 | $0.00396523 | $0.00410687 | $0.00365714 | $0.00377006 | $6,058.12 |
| 2019-11-22 | $0.00381252 | $0.00406282 | $0.00354304 | $0.00403804 | $6,618.37 |
| 2019-11-21 | $0.00413585 | $0.00430694 | $0.00372662 | $0.00381206 | $6,428.94 |
| 2019-11-20 | $0.00453332 | $0.00484818 | $0.00408106 | $0.00413932 | $6,361.25 |
| 2019-11-19 | $0.00490179 | $0.00502673 | $0.00448184 | $0.00453294 | $7,049.72 |
| 2019-11-18 | $0.00510383 | $0.00522357 | $0.00486242 | $0.00490329 | $8,155.26 |
| 2019-11-17 | $0.00498066 | $0.00520628 | $0.00494604 | $0.00509959 | $8,985.01 |