EMRLD Historical USD Price
Daily close · May 19, 2024 → May 18, 2025Daily price history
Apr 19, 2025 → May 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-18 | $0.001325 | $0.001365 | $0.00125 | $0.001286 | $2,009.47 |
| 2025-05-17 | $0.0014 | $0.0014 | $0.00125 | $0.001325 | $1,274.87 |
| 2025-05-16 | $0.001392 | $0.00156 | $0.001392 | $0.0014 | $2,261.72 |
| 2025-05-15 | $0.001643 | $0.001694 | $0.00137 | $0.001392 | $7,176.45 |
| 2025-05-14 | $0.001667 | $0.001719 | $0.001608 | $0.001643 | $1,562.68 |
| 2025-05-13 | $0.001682 | $0.001784 | $0.001555 | $0.001654 | $3,209.07 |
| 2025-05-12 | $0.001751 | $0.001877 | $0.001564 | $0.001682 | $7,473.83 |
| 2025-05-11 | $0.00178 | $0.001994 | $0.00164 | $0.001751 | $3,369.52 |
| 2025-05-10 | $0.001596 | $0.001999 | $0.001567 | $0.00178 | $2,690.40 |
| 2025-05-09 | $0.00158 | $0.001784 | $0.001473 | $0.001596 | $7,035.58 |
| 2025-05-08 | $0.001241 | $0.001729 | $0.001238 | $0.00158 | $4,180.33 |
| 2025-05-07 | $0.00129 | $0.001295 | $0.00123 | $0.001241 | $964.30 |
| 2025-05-06 | $0.001419 | $0.001419 | $0.001229 | $0.00129 | $2,452.01 |
| 2025-05-05 | $0.001374 | $0.001529 | $0.001304 | $0.001419 | $2,344.07 |
| 2025-05-04 | $0.001458 | $0.001459 | $0.001345 | $0.001374 | $3,115.34 |
| 2025-05-03 | $0.001424 | $0.001481 | $0.001394 | $0.001458 | $909.90 |
| 2025-05-02 | $0.001455 | $0.001528 | $0.001403 | $0.001424 | $1,377.83 |
| 2025-05-01 | $0.00133 | $0.00153 | $0.001305 | $0.001465 | $4,452.84 |
| 2025-04-30 | $0.001344 | $0.0016 | $0.001289 | $0.00133 | $3,763.27 |
| 2025-04-29 | $0.001287 | $0.001344 | $0.001266 | $0.001344 | $2,381.45 |
| 2025-04-28 | $0.00133 | $0.001351 | $0.001252 | $0.001287 | $945.12 |
| 2025-04-27 | $0.001282 | $0.001412 | $0.00125 | $0.00133 | $1,611.73 |
| 2025-04-26 | $0.001322 | $0.001347 | $0.001234 | $0.001282 | $3,661.64 |
| 2025-04-25 | $0.001278 | $0.0017995 | $0.0012 | $0.001322 | $15,763.91 |
| 2025-04-24 | $0.001302 | $0.001314 | $0.001229 | $0.001278 | $1,443.57 |
| 2025-04-23 | $0.001191 | $0.001459 | $0.001191 | $0.001302 | $1,951.01 |
| 2025-04-22 | $0.001181 | $0.001229 | $0.001133 | $0.001191 | $6,452.24 |
| 2025-04-21 | $0.0012 | $0.001248 | $0.001113 | $0.001181 | $11,719.74 |
| 2025-04-20 | $0.001205 | $0.001248 | $0.001153 | $0.0012 | $2,605.14 |
| 2025-04-19 | $0.00121248 | $0.0013 | $0.00119 | $0.001205 | $5,291.49 |