EMTRG Historical USD Price
Daily close · Nov 1, 2025 → Nov 2, 2026Daily price history
Oct 4, 2026 → Nov 2, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-02 | $0.00119036 | $0.00120563 | $0.00116838 | $0.00118295 | $2.42 |
| 2026-11-01 | $0.0011847 | $0.00118733 | $0.00117592 | $0.00118721 | $1.19 |
| 2026-10-31 | $0.00117147 | $0.00118161 | $0.00116754 | $0.00117644 | $1.18 |
| 2026-10-30 | $0.00117945 | $0.00118023 | $0.00114574 | $0.00117126 | $1.17 |
| 2026-10-29 | $0.00123582 | $0.00124323 | $0.00117899 | $0.00117899 | $2.15 |
| 2026-10-28 | $0.0012302 | $0.00124679 | $0.00121888 | $0.00123531 | $2.25 |
| 2026-10-27 | $0.00121659 | $0.00123569 | $0.00120395 | $0.00123131 | $2.24 |
| 2026-10-26 | $0.00122014 | $0.00122581 | $0.00120227 | $0.00121636 | $2.22 |
| 2026-10-25 | $0.00123423 | $0.00124065 | $0.00121432 | $0.00122025 | $2.22 |
| 2026-10-24 | $0.00124979 | $0.00124985 | $0.0011999 | $0.00123541 | $2.25 |
| 2026-10-23 | $0.00125 | $0.00126516 | $0.001235 | $0.00125014 | $2.28 |
| 2026-10-22 | $0.00129534 | $0.00129911 | $0.00123849 | $0.0012511 | $2.28 |
| 2026-10-21 | $0.00128174 | $0.00131953 | $0.00127695 | $0.00129474 | $2.36 |
| 2026-10-20 | $0.0012606 | $0.00129372 | $0.00124586 | $0.00128265 | $2.34 |
| 2026-10-19 | $0.00126244 | $0.00128057 | $0.00125223 | $0.00126061 | $2.30 |
| 2026-10-18 | $0.0012613 | $0.00127513 | $0.00122416 | $0.00126232 | $5.71 |
| 2026-10-17 | $0.00128257 | $0.00128641 | $0.00124691 | $0.00126171 | $9.98 |
| 2026-10-16 | $0.00129315 | $0.00131765 | $0.00126875 | $0.00128293 | $12.31 |
| 2026-10-15 | $0.00128253 | $0.00130475 | $0.00123366 | $0.00129365 | $12.41 |
| 2026-10-14 | $0.0013232 | $0.00133779 | $0.00127507 | $0.00128083 | $12.29 |
| 2026-10-13 | $0.00129653 | $0.00134327 | $0.00128086 | $0.00132282 | $12.69 |
| 2026-10-12 | $0.00134296 | $0.00136322 | $0.00129514 | $0.00129521 | $12.43 |
| 2026-10-11 | $0.00132711 | $0.001352 | $0.00132293 | $0.0013433 | $12.89 |
| 2026-10-10 | $0.00131696 | $0.00133332 | $0.00131629 | $0.00132697 | $12.73 |
| 2026-10-09 | $0.00131125 | $0.00132824 | $0.00130856 | $0.00131719 | $12.64 |
| 2026-10-08 | $0.0013627 | $0.00136851 | $0.00127643 | $0.00130952 | $12.56 |
| 2026-10-07 | $0.00145612 | $0.00145718 | $0.00135858 | $0.00136275 | $13.08 |
| 2026-10-06 | $0.00146346 | $0.00147029 | $0.00144914 | $0.00145666 | $11.46 |
| 2026-10-05 | $0.00147186 | $0.00147727 | $0.00144909 | $0.00146414 | $11.52 |
| 2026-10-04 | $0.0014228 | $0.00148596 | $0.00142268 | $0.00147197 | $62.52 |