EMBLEM Historical USD Price
Daily close · Jul 22, 2026 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.002192 | $0.002226 | $0.002117 | $0.0022185 | $173,966.82 |
| 2026-10-29 | $0.0023725 | $0.002378 | $0.002187 | $0.0022035 | $169,330.64 |
| 2026-10-28 | $0.0023275 | $0.0024005 | $0.0022935 | $0.0023755 | $175,494.52 |
| 2026-10-27 | $0.002391 | $0.002397 | $0.002215 | $0.0023295 | $165,947.86 |
| 2026-10-26 | $0.002603 | $0.0026495 | $0.0023855 | $0.0023865 | $171,835.33 |
| 2026-10-25 | $0.0027465 | $0.002754 | $0.0025985 | $0.0026025 | $180,916.88 |
| 2026-10-24 | $0.0028065 | $0.0028365 | $0.0026445 | $0.0027355 | $194,778.31 |
| 2026-10-23 | $0.002905 | $0.00297 | $0.0027945 | $0.002832 | $186,135.82 |
| 2026-10-22 | $0.0031885 | $0.0032025 | $0.002894 | $0.0029155 | $154,700.75 |
| 2026-10-21 | $0.0032275 | $0.0032555 | $0.003162 | $0.003171 | $158,382.81 |
| 2026-10-20 | $0.003219 | $0.003273 | $0.003146 | $0.0032285 | $151,436.66 |
| 2026-10-19 | $0.0032845 | $0.0033425 | $0.0031955 | $0.0032245 | $146,598.43 |
| 2026-10-18 | $0.003239 | $0.003298 | $0.003183 | $0.003295 | $149,715.01 |
| 2026-10-17 | $0.002923 | $0.003273 | $0.002905 | $0.0032375 | $151,310.62 |
| 2026-10-16 | $0.0029525 | $0.00306 | $0.0028935 | $0.002925 | $180,391.07 |
| 2026-10-15 | $0.003104 | $0.003122 | $0.002836 | $0.0029465 | $174,060.75 |
| 2026-10-14 | $0.003167 | $0.0032025 | $0.00305 | $0.003096 | $163,759.42 |
| 2026-10-13 | $0.0032135 | $0.0032895 | $0.003124 | $0.003161 | $156,379.61 |
| 2026-10-12 | $0.003367 | $0.003434 | $0.003166 | $0.00321 | $168,501.25 |
| 2026-10-11 | $0.00329 | $0.003417 | $0.003257 | $0.003356 | $155,319.37 |
| 2026-10-10 | $0.0031645 | $0.0033265 | $0.003152 | $0.003285 | $106,776.02 |
| 2026-10-09 | $0.003226 | $0.003291 | $0.0031235 | $0.0031325 | $149,533.30 |
| 2026-10-08 | $0.0034395 | $0.003451 | $0.0031445 | $0.0032365 | $178,126.44 |
| 2026-10-07 | $0.0038055 | $0.0038365 | $0.003387 | $0.0034365 | $170,578.29 |
| 2026-10-06 | $0.004091 | $0.004105 | $0.0037975 | $0.003801 | $175,137.93 |
| 2026-10-05 | $0.0041965 | $0.004211 | $0.004071 | $0.00409 | $156,130.11 |
| 2026-10-04 | $0.004179 | $0.004233 | $0.004073 | $0.0042025 | $180,741.69 |
| 2026-10-03 | $0.0040415 | $0.004196 | $0.00403 | $0.0041905 | $177,981.19 |
| 2026-10-02 | $0.004186 | $0.004309 | $0.0040085 | $0.0040305 | $173,604.77 |
| 2026-10-01 | $0.0042465 | $0.00426 | $0.00416 | $0.004187 | $181,356.65 |