EMC 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 | $0.000225 | $0.0002481 | $0.0002211 | $0.0002481 | $73.62 |
| 2026-10-29 | $0.0002834 | $0.0002834 | $0.000225 | $0.000225 | $80.70 |
| 2026-10-28 | $0.000267 | $0.0002834 | $0.0002638 | $0.0002834 | $33.17 |
| 2026-10-27 | $0.0002483 | $0.0002833 | $0.0002483 | $0.000267 | $45.69 |
| 2026-10-26 | $0.0002572 | $0.0002752 | $0.0002483 | $0.0002483 | $53.16 |
| 2026-10-25 | $0.0002607 | $0.0002753 | $0.0002572 | $0.0002572 | $32.60 |
| 2026-10-24 | $0.0003258 | $0.0003258 | $0.0002607 | $0.0002607 | $211.91 |
| 2026-10-23 | $0.0003488 | $0.0003488 | $0.0003258 | $0.0003258 | $57.76 |
| 2026-10-22 | $0.000348 | $0.0003488 | $0.000348 | $0.0003488 | $4.10 |
| 2026-10-21 | $0.0003538 | $0.0003538 | $0.000348 | $0.000348 | $5.91 |
| 2026-10-20 | $0.0003371 | $0.0003538 | $0.0003371 | $0.0003538 | $37.93 |
| 2026-10-19 | $0.0003571 | $0.0003745 | $0.0003371 | $0.0003371 | $52.68 |
| 2026-10-18 | $0.0003475 | $0.0003745 | $0.0003304 | $0.0003571 | $157.95 |
| 2026-10-17 | $0.0003384 | $0.0003565 | $0.0003384 | $0.0003475 | $20.50 |
| 2026-10-16 | $0.0003655 | $0.0003744 | $0.0003384 | $0.0003384 | $95.82 |
| 2026-10-15 | $0.0003022 | $0.0003655 | $0.0002843 | $0.0003655 | $191.76 |
| 2026-10-14 | $0.0003212 | $0.0003565 | $0.0002834 | $0.0003022 | $2,164.44 |
| 2026-10-13 | $0.000327 | $0.000327 | $0.0003212 | $0.0003212 | $2.06 |
| 2026-10-12 | $0.0003263 | $0.000327 | $0.0003263 | $0.000327 | $5.66 |
| 2026-10-11 | $0.0003379 | $0.0003379 | $0.0003263 | $0.0003263 | $15.55 |
| 2026-10-10 | $0.0003392 | $0.0003392 | $0.0003371 | $0.0003379 | $6.86 |
| 2026-10-09 | $0.0003392 | $0.00034 | $0.0003392 | $0.0003392 | $8.00 |
| 2026-10-08 | $0.0003475 | $0.0003475 | $0.0003384 | $0.0003392 | $8.52 |
| 2026-10-07 | $0.0003522 | $0.0003835 | $0.0003475 | $0.0003475 | $115.42 |
| 2026-10-06 | $0.0003483 | $0.0003522 | $0.0003385 | $0.0003522 | $23.64 |
| 2026-10-05 | $0.0003483 | $0.0003635 | $0.0003477 | $0.0003483 | $41.16 |
| 2026-10-04 | $0.0003655 | $0.0003655 | $0.0003476 | $0.0003483 | $19.03 |
| 2026-10-03 | $0.0003574 | $0.0003655 | $0.0003476 | $0.0003655 | $38.02 |
| 2026-10-02 | $0.0003316 | $0.0003745 | $0.0002975 | $0.0003574 | $345.37 |
| 2026-10-01 | $0.0004288 | $0.0004298 | $0.0003308 | $0.0003316 | $278.77 |