EMC 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 | $0.0004257 | $0.0004257 | $0.00038 | $0.0003816 | $113.66 |
| 2026-09-13 | $0.000339 | $0.0004582 | $0.00033 | $0.0004257 | $464.08 |
| 2026-09-12 | $0.0003821 | $0.0004766 | $0.0003007 | $0.000339 | $861.20 |
| 2026-09-11 | $0.0005139 | $0.0006006 | $0.000371 | $0.0003848 | $586.43 |
| 2026-09-10 | $0.0006788 | $0.0006788 | $0.0005051 | $0.0005367 | $284.76 |
| 2026-09-09 | $0.0007143 | $0.0008018 | $0.0006743 | $0.0006788 | $255.99 |
| 2026-09-08 | $0.0007229 | $0.00079 | $0.0007143 | $0.0007143 | $76.42 |
| 2026-09-07 | $0.0007568 | $0.0007585 | $0.0007213 | $0.0007229 | $66.63 |
| 2026-09-06 | $0.0008036 | $0.0008303 | $0.0007373 | $0.0007568 | $250.51 |
| 2026-09-05 | $0.0008477 | $0.0008477 | $0.000802 | $0.0008036 | $51.02 |
| 2026-09-04 | $0.0008459 | $0.0008477 | $0.0008459 | $0.0008477 | $16.00 |
| 2026-09-03 | $0.0008513 | $0.0008513 | $0.0008459 | $0.0008459 | $19.78 |
| 2026-09-02 | $0.0008579 | $0.0009499 | $0.0008494 | $0.0008513 | $85.19 |
| 2026-09-01 | $0.0009016 | $0.0009103 | $0.0008579 | $0.0008579 | $72.22 |
| 2026-08-31 | $0.0009002 | $0.0009016 | $0.0009002 | $0.0009016 | $1.35 |
| 2026-08-30 | $0.0009 | $0.000902 | $0.0009 | $0.0009002 | $7.57 |
| 2026-08-29 | $0.0009294 | $0.0009294 | $0.0009 | $0.0009 | $4.89 |
| 2026-08-28 | $0.000902 | $0.0010102 | $0.0008556 | $0.0009294 | $53.41 |
| 2026-08-27 | $0.000902 | $0.0009535 | $0.000858 | $0.000902 | $359.44 |
| 2026-08-26 | $0.0010729 | $0.0010784 | $0.0008586 | $0.000902 | $398.26 |
| 2026-08-25 | $0.0010738 | $0.0012013 | $0.0010719 | $0.0010729 | $98.26 |
| 2026-08-24 | $0.0010725 | $0.0010738 | $0.0010715 | $0.0010738 | $51.55 |
| 2026-08-23 | $0.0010726 | $0.0011996 | $0.0010725 | $0.0010725 | $84.16 |
| 2026-08-22 | $0.0010702 | $0.0012361 | $0.0010702 | $0.0010726 | $338.51 |
| 2026-08-21 | $0.0009119 | $0.0011971 | $0.0009119 | $0.0010702 | $294.51 |
| 2026-08-20 | $0.0009298 | $0.0010702 | $0.0009098 | $0.0009119 | $183.06 |
| 2026-08-19 | $0.001 | $0.0010701 | $0.0009 | $0.0009118 | $182.73 |
| 2026-08-18 | $0.0009556 | $0.0010479 | $0.0008523 | $0.001 | $195.62 |
| 2026-08-17 | $0.00125 | $0.0013483 | $0.0009556 | $0.0009556 | $263.67 |
| 2026-08-16 | $0.0010104 | $0.0014285 | $0.0010104 | $0.0013456 | $648.04 |