EMBLEM Historical USD Price
Daily close · Jul 22, 2026 → Sep 14, 2026Daily price history
Aug 16, 2026 → Sep 14, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-14 | $0.004372 | $0.004598 | $0.0043355 | $0.0045485 | $184,971.69 |
| 2026-09-13 | $0.0046265 | $0.0046355 | $0.004362 | $0.0043635 | $178,935.52 |
| 2026-09-12 | $0.004777 | $0.0049305 | $0.0045775 | $0.0046265 | $181,069.83 |
| 2026-09-11 | $0.004467 | $0.0048035 | $0.0044465 | $0.0047725 | $186,681.72 |
| 2026-09-10 | $0.004547 | $0.004663 | $0.004411 | $0.0044565 | $181,869.92 |
| 2026-09-09 | $0.004529 | $0.0047685 | $0.0044965 | $0.0045565 | $164,750.03 |
| 2026-09-08 | $0.004422 | $0.0045255 | $0.0042925 | $0.0045155 | $181,458.40 |
| 2026-09-07 | $0.0046535 | $0.0046535 | $0.004338 | $0.0044295 | $177,560.89 |
| 2026-09-06 | $0.0046085 | $0.004826 | $0.004572 | $0.0046575 | $182,991.90 |
| 2026-09-05 | $0.004739 | $0.0050175 | $0.004606 | $0.004612 | $166,793.28 |
| 2026-09-04 | $0.004728 | $0.0049075 | $0.0043935 | $0.0047405 | $187,892.06 |
| 2026-09-03 | $0.004637 | $0.004817 | $0.0044385 | $0.0047375 | $179,618.14 |
| 2026-09-02 | $0.004616 | $0.0046375 | $0.004388 | $0.0046375 | $179,167.54 |
| 2026-09-01 | $0.0047935 | $0.0048065 | $0.004571 | $0.004621 | $156,119.28 |
| 2026-08-31 | $0.0048725 | $0.0051085 | $0.004751 | $0.0047955 | $178,828.08 |
| 2026-08-30 | $0.0050765 | $0.005179 | $0.004856 | $0.004884 | $166,327.51 |
| 2026-08-29 | $0.005002 | $0.005165 | $0.0048595 | $0.005148 | $181,722.23 |
| 2026-08-28 | $0.005437 | $0.0054525 | $0.0049185 | $0.0049995 | $164,573.33 |
| 2026-08-27 | $0.005129 | $0.0055675 | $0.0050385 | $0.0054445 | $184,263.61 |
| 2026-08-26 | $0.0050365 | $0.005784 | $0.004482 | $0.00508 | $213,763.72 |
| 2026-08-25 | $0.0049305 | $0.0053445 | $0.0049305 | $0.0050475 | $170,985.72 |
| 2026-08-24 | $0.004897 | $0.0049305 | $0.0047085 | $0.004928 | $170,858.58 |
| 2026-08-23 | $0.005051 | $0.0051615 | $0.0047735 | $0.004899 | $173,960.13 |
| 2026-08-22 | $0.005035 | $0.005351 | $0.004943 | $0.005045 | $185,073.12 |
| 2026-08-21 | $0.004874 | $0.0051135 | $0.004859 | $0.0050225 | $180,122.90 |
| 2026-08-20 | $0.004492 | $0.0048775 | $0.004464 | $0.004875 | $183,593.03 |
| 2026-08-19 | $0.0042435 | $0.0044965 | $0.0042155 | $0.004484 | $186,690.73 |
| 2026-08-18 | $0.0045045 | $0.004548 | $0.004229 | $0.0042345 | $178,547.11 |
| 2026-08-17 | $0.004545 | $0.004594 | $0.0044875 | $0.0045085 | $179,493.44 |
| 2026-08-16 | $0.004583 | $0.0046405 | $0.004544 | $0.0045515 | $179,891.39 |