EMBR Historical USD Price
Daily close · Aug 17, 2023 → Aug 19, 2024Daily price history
Jul 21, 2024 → Aug 19, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-08-19 | $0.01256768 | $0.01325554 | $0.01253339 | $0.01323911 | $15,895.08 |
| 2024-08-18 | $0.01282675 | $0.01282749 | $0.0125704 | $0.01257424 | $15,096.83 |
| 2024-08-17 | $0.01229762 | $0.01293544 | $0.01227544 | $0.01282196 | $15,394.24 |
| 2024-08-16 | $0.01228582 | $0.01239924 | $0.01208864 | $0.01229692 | $14,763.87 |
| 2024-08-15 | $0.01239611 | $0.01262135 | $0.01209613 | $0.01229901 | $14,766.38 |
| 2024-08-14 | $0.01240125 | $0.0125596 | $0.01222526 | $0.01238864 | $14,873.99 |
| 2024-08-13 | $0.01226584 | $0.01243414 | $0.01216733 | $0.01239711 | $14,884.17 |
| 2024-08-12 | $0.01190853 | $0.01238133 | $0.0118563 | $0.01226785 | $14,728.96 |
| 2024-08-11 | $0.01237967 | $0.01266287 | $0.0119118 | $0.01191812 | $14,309.07 |
| 2024-08-10 | $0.01203972 | $0.01241539 | $0.01201389 | $0.01237561 | $14,858.34 |
| 2024-08-09 | $0.0122483 | $0.0122483 | $0.01183554 | $0.01203806 | $14,453.08 |
| 2024-08-08 | $0.01123901 | $0.01232509 | $0.01108756 | $0.01224522 | $14,701.79 |
| 2024-08-07 | $0.01145643 | $0.01164284 | $0.01110954 | $0.01121777 | $13,468.23 |
| 2024-08-06 | $0.01098311 | $0.01164713 | $0.01098311 | $0.01145083 | $13,748.05 |
| 2024-08-05 | $0.01165139 | $0.01169566 | $0.00959074 | $0.01098889 | $13,193.43 |
| 2024-08-04 | $0.0123378 | $0.01233898 | $0.01145958 | $0.011654 | $1,639.12 |
| 2024-08-03 | $0.01269282 | $0.01273196 | $0.01231285 | $0.0123378 | $385.88 |
| 2024-08-02 | $0.01344002 | $0.01347403 | $0.01219025 | $0.01269379 | $55,782.42 |
| 2024-08-01 | $0.01327909 | $0.01347348 | $0.01287682 | $0.01344168 | $3,986.07 |
| 2024-07-31 | $0.01366746 | $0.01375897 | $0.0132769 | $0.01328237 | $10,508.60 |
| 2024-07-30 | $0.01335913 | $0.01366855 | $0.01321395 | $0.01366855 | $1,773.92 |
| 2024-07-29 | $0.01360532 | $0.01389829 | $0.01335784 | $0.01336066 | $1,733.96 |
| 2024-07-28 | $0.01361591 | $0.01364981 | $0.01344713 | $0.01360811 | $1,457.09 |
| 2024-07-27 | $0.01366949 | $0.01386988 | $0.01344433 | $0.01362766 | $1,449.98 |
| 2024-07-26 | $0.01347752 | $0.01370677 | $0.01347291 | $0.01367129 | $1,230.42 |
| 2024-07-25 | $0.0136374 | $0.01366134 | $0.01311161 | $0.01347711 | $3,737.51 |
| 2024-07-24 | $0.01350511 | $0.01378793 | $0.01343751 | $0.01363704 | $12,082.72 |
| 2024-07-23 | $0.01365109 | $0.01377045 | $0.01341006 | $0.01350839 | $670.33 |
| 2024-07-22 | $0.01398606 | $0.01405776 | $0.01365072 | $0.01365072 | $8.56 |
| 2024-07-21 | $0.01383899 | $0.01401845 | $0.01359227 | $0.01398396 | $77.76 |