EMOR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 23 2024 | 0.08 | -0.01 | -11.11% | 0.0897 | 0.0897 | 0.07 | 54,840 |
Sep 20 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Sep 19 2024 | 0.09 | 0.01125 | 14.29% | 0.09 | 0.09 | 0.09 | 1,000 |
Sep 18 2024 | 0.07875 | -0.01175 | -12.98% | 0.07875 | 0.07875 | 0.07875 | 3,093 |
Sep 17 2024 | 0.0905 | 0.0005 | 0.56% | 0.0905 | 0.0905 | 0.0905 | 20,000 |
Sep 16 2024 | 0.09 | 0.01 | 12.50% | 0.09 | 0.09 | 0.09 | 66,000 |
Sep 13 2024 | 0.08 | 0.0051 | 6.81% | 0.07 | 0.10 | 0.07 | 516,830 |
Sep 12 2024 | 0.0749 | 0.0198 | 35.93% | 0.07 | 0.0749 | 0.07 | 262,900 |
Sep 11 2024 | 0.0551 | -0.0399 | -42.00% | 0.0551 | 0.0551 | 0.0551 | 4,000 |
Sep 10 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0 |
Sep 09 2024 | 0.095 | 0.02 | 26.67% | 0.10 | 0.10 | 0.088 | 53,648 |
Sep 06 2024 | 0.075 | -0.025 | -25.00% | 0.075 | 0.075 | 0.075 | 10,900 |
Sep 05 2024 | 0.10 | 0.03 | 42.86% | 0.10 | 0.10 | 0.10 | 750 |
Sep 04 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
Sep 03 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
Aug 30 2024 | 0.07 | -0.00135 | -1.89% | 0.0725 | 0.0725 | 0.065 | 107,500 |
Aug 29 2024 | 0.07135 | 0.0026 | 3.78% | 0.08 | 0.08 | 0.07135 | 299,100 |
Aug 28 2024 | 0.06875 | 0.02475 | 56.25% | 0.044 | 0.08 | 0.044 | 788,400 |
Aug 27 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.044 | 0 |
Aug 26 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.045 | 0.0425 | 325,000 |
Aug 23 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.044 | 5,000 |
Aug 22 2024 | 0.044 | 0.00018 | 0.41% | 0.044 | 0.044 | 0.044 | 5,000 |
Aug 21 2024 | 0.04382 | -0.00118 | -2.62% | 0.045 | 0.045 | 0.043125 | 136,100 |
Aug 20 2024 | 0.045 | 0.0025 | 5.88% | 0.045 | 0.045 | 0.045 | 1,000 |
Aug 19 2024 | 0.0425 | -0.0025 | -5.56% | 0.045 | 0.045 | 0.0425 | 11,000 |
Aug 16 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
Aug 15 2024 | 0.045 | -0.003 | -6.25% | 0.048 | 0.048 | 0.045 | 143,356 |
Aug 14 2024 | 0.048 | 0.00 | 0.00% | 0.04 | 0.048 | 0.025 | 83,470 |
Aug 13 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 0 |
Aug 12 2024 | 0.048 | -0.0021 | -4.19% | 0.048 | 0.048 | 0.048 | 15,000 |
Aug 09 2024 | 0.0501 | 0.01 | 24.94% | 0.046 | 0.0597 | 0.046 | 49,494 |
Aug 08 2024 | 0.0401 | -0.0089 | -18.16% | 0.049 | 0.049 | 0.0401 | 102,300 |
Aug 07 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 0 |
Aug 06 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 0 |
Aug 05 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 0 |
Aug 02 2024 | 0.049 | 0.00835 | 20.54% | 0.0597 | 0.0597 | 0.041 | 28,890 |
Aug 01 2024 | 0.04065 | -0.0044 | -9.77% | 0.049 | 0.049 | 0.04065 | 94,901 |
Jul 31 2024 | 0.04505 | -0.00495 | -9.90% | 0.042575 | 0.04505 | 0.042575 | 1,100 |
Jul 30 2024 | 0.05 | 0.00 | 0.00% | 0.0525 | 0.055 | 0.05 | 71,000 |
Jul 29 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.0525 | 0.041 | 46,000 |
Jul 26 2024 | 0.05 | 0.0074 | 17.37% | 0.05 | 0.05 | 0.05 | 12,000 |
Jul 25 2024 | 0.0426 | -0.0074 | -14.80% | 0.0499 | 0.0499 | 0.0426 | 27,681 |
Jul 24 2024 | 0.05 | -0.0005 | -0.99% | 0.04995 | 0.05 | 0.04995 | 91,184 |
Jul 23 2024 | 0.0505 | -0.0065 | -11.40% | 0.0521 | 0.06 | 0.05 | 180,828 |
Jul 22 2024 | 0.057 | 0.004 | 7.55% | 0.055 | 0.057 | 0.0521 | 39,095 |
Jul 19 2024 | 0.053 | -0.0025 | -4.50% | 0.055 | 0.055 | 0.053 | 12,820 |
Jul 18 2024 | 0.0555 | 0.0033 | 6.32% | 0.06 | 0.06 | 0.0555 | 10,400 |
Jul 17 2024 | 0.0522 | 0.0011 | 2.15% | 0.0511 | 0.0522 | 0.0511 | 33,333 |
Jul 16 2024 | 0.0511 | 0.00455 | 9.77% | 0.04655 | 0.0642 | 0.0455 | 314,078 |
Jul 15 2024 | 0.04655 | -0.00345 | -6.90% | 0.04355 | 0.049 | 0.04355 | 12,000 |
Jul 12 2024 | 0.05 | 0.006 | 13.64% | 0.058 | 0.058 | 0.04255 | 328,400 |
Jul 11 2024 | 0.044 | -0.005 | -10.20% | 0.049 | 0.049 | 0.044 | 55,499 |
Jul 10 2024 | 0.049 | 0.0148 | 43.27% | 0.0394 | 0.049 | 0.0342 | 295,834 |
Jul 09 2024 | 0.0342 | 0.00 | 0.00% | 0.0342 | 0.0342 | 0.0342 | 7,018 |
Jul 08 2024 | 0.0342 | 0.00 | 0.00% | 0.0331 | 0.0342 | 0.0331 | 27,061 |
Jul 05 2024 | 0.0342 | -0.0022 | -6.04% | 0.036 | 0.036 | 0.032 | 148,417 |
Jul 03 2024 | 0.0364 | 0.00 | 0.00% | 0.03624 | 0.0364 | 0.03624 | 9,004 |
Jul 02 2024 | 0.0364 | 0.0036 | 10.98% | 0.0394 | 0.0394 | 0.032 | 141,338 |
Jul 01 2024 | 0.0328 | 0.0008 | 2.50% | 0.048 | 0.048 | 0.032 | 46,989 |
Jun 28 2024 | 0.032 | 0.002 | 6.67% | 0.033 | 0.034 | 0.032 | 188,204 |
Jun 27 2024 | 0.03 | 0.0015 | 5.26% | 0.031 | 0.032 | 0.03 | 49,413 |
Jun 26 2024 | 0.0285 | -0.0021 | -6.86% | 0.033 | 0.033 | 0.0285 | 176,909 |