EMAID Historical USD Price
Daily close · Feb 21, 2024 → Feb 19, 2025Daily price history
Jan 21, 2025 → Feb 19, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-19 | $0.20391273 | $0.20391273 | $0.19971283 | $0.20223471 | $2,026.90 |
| 2025-02-18 | $0.2025599 | $0.20391273 | $0.20106057 | $0.20391273 | $428.34 |
| 2025-02-17 | $0.2025599 | $0.2025599 | $0.2025599 | $0.2025599 | $24.15 |
| 2025-02-16 | $0.26794762 | $0.26794762 | $0.2025599 | $0.2025599 | $68.52 |
| 2025-02-15 | $0.21180023 | $0.49886571 | $0.19996445 | $0.26794762 | $5,426.07 |
| 2025-02-14 | $0.48759573 | $0.50375755 | $0.20073287 | $0.21180023 | $1,272.29 |
| 2025-02-13 | $0.4546242 | $0.45676556 | $0.44889787 | $0.44889787 | $49,743.93 |
| 2025-02-12 | $0.45506308 | $0.45944629 | $0.4102 | $0.4546242 | $51,182.85 |
| 2025-02-11 | $0.3792619 | $0.4565638 | $0.3792619 | $0.45506308 | $77,115.57 |
| 2025-02-10 | $0.38640897 | $0.41727449 | $0.3792619 | $0.3792619 | $67,692.06 |
| 2025-02-09 | $0.4102 | $0.4102 | $0.38640897 | $0.38640897 | $55,901.06 |
| 2025-02-08 | $0.3847055 | $0.4102 | $0.3796734 | $0.4102 | $78,573.40 |
| 2025-02-07 | $0.40229217 | $0.40266028 | $0.3847055 | $0.3847055 | $71,459.45 |
| 2025-02-06 | $0.39575532 | $0.41344207 | $0.37811565 | $0.39342519 | $75,756.91 |
| 2025-02-05 | $0.38570056 | $0.40100532 | $0.37778291 | $0.39575532 | $45,753.57 |
| 2025-02-04 | $0.40319081 | $0.41126099 | $0.35957353 | $0.38570056 | $60,233.53 |
| 2025-02-03 | $0.39205386 | $0.41753802 | $0.38855386 | $0.40319081 | $41,709.31 |
| 2025-02-02 | $0.42240245 | $0.45793714 | $0.37986222 | $0.39205386 | $47,412.57 |
| 2025-02-01 | $0.4438539 | $0.46716582 | $0.41788241 | $0.42240245 | $40,395.94 |
| 2025-01-31 | $0.47584867 | $0.47639867 | $0.44160949 | $0.4438539 | $17,329.80 |
| 2025-01-30 | $0.44726925 | $0.47614867 | $0.43757054 | $0.47584867 | $43,356.49 |
| 2025-01-29 | $0.44690077 | $0.45277532 | $0.42014186 | $0.44726925 | $57,012.91 |
| 2025-01-28 | $0.45405123 | $0.49358471 | $0.43861541 | $0.44690077 | $45,450.98 |
| 2025-01-27 | $0.45874259 | $0.45874259 | $0.41089541 | $0.45405123 | $48,842.05 |
| 2025-01-26 | $0.479539 | $0.49671812 | $0.45794259 | $0.45874259 | $67,633.47 |
| 2025-01-25 | $0.50519305 | $0.50519305 | $0.46950115 | $0.479539 | $100,587.42 |
| 2025-01-24 | $0.47567713 | $0.51259442 | $0.46877713 | $0.50519305 | $31,414.06 |
| 2025-01-23 | $0.5049758 | $0.50563266 | $0.42795797 | $0.47567713 | $140,094.94 |
| 2025-01-22 | $0.50712866 | $0.5147541 | $0.50446518 | $0.5049758 | $11,114.02 |
| 2025-01-21 | $0.50494691 | $0.53697654 | $0.50494691 | $0.50712866 | $22,349.14 |