EMD Historical USD Price
Daily close · Mar 11, 2021 → Mar 11, 2022Daily price history
Feb 10, 2022 → Mar 11, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-11 | $0.00261474 | $0.00265125 | $0.00254744 | $0.00259212 | $15.80 |
| 2022-03-10 | $0.00292072 | $0.00292498 | $0.00257637 | $0.00261627 | $15.95 |
| 2022-03-09 | $0.00270888 | $0.00295683 | $0.00270764 | $0.00292328 | $17.82 |
| 2022-03-08 | $0.00266151 | $0.0027441 | $0.00266019 | $0.00270817 | $16.51 |
| 2022-03-07 | $0.00268632 | $0.0027533 | $0.00261746 | $0.00266128 | $16.23 |
| 2022-03-06 | $0.00275156 | $0.00276722 | $0.00267546 | $0.00268534 | $16.37 |
| 2022-03-05 | $0.00273408 | $0.00276136 | $0.00271209 | $0.00275193 | $16.78 |
| 2022-03-04 | $0.00288271 | $0.00290554 | $0.00270407 | $0.00273309 | $16.66 |
| 2022-03-03 | $0.00186746 | $0.00311738 | $0.00186746 | $0.00294906 | $26.75 |
| 2022-03-02 | $0.00180573 | $0.00357954 | $0.00163043 | $0.00186731 | $218.93 |
| 2022-03-01 | $0.02397679 | $0.02418616 | $0.00051441 | $0.00180721 | $1,265.23 |
| 2022-02-28 | $0.01475311 | $0.02394841 | $0.01467938 | $0.02394841 | $23.27 |
| 2022-02-27 | $0.01650785 | $0.02052137 | $0.01429166 | $0.01475149 | $5.57 |
| 2022-02-26 | $0.02313198 | $0.02344929 | $0.01644402 | $0.0165038 | $13.52 |
| 2022-02-25 | $0.01455843 | $0.02326958 | $0.01448154 | $0.02313141 | $28.81 |
| 2022-02-24 | $0.01639411 | $0.01644332 | $0.01382122 | $0.01456156 | $24.58 |
| 2022-02-23 | $0.0171333 | $0.01807677 | $0.01396326 | $0.01641091 | $25.31 |
| 2022-02-22 | $0.01538749 | $0.01797264 | $0.01237069 | $0.01714989 | $46.00 |
| 2022-02-21 | $0.01432265 | $0.01805614 | $0.0125622 | $0.01538448 | $4.00 |
| 2022-02-20 | $0.01301164 | $0.01617918 | $0.01165533 | $0.01432634 | $2.55 |
| 2022-02-19 | $0.01434552 | $0.04677659 | $0.0128285 | $0.01301516 | $0.48 |
| 2022-02-18 | $0.01471273 | $0.01484457 | $0.01294145 | $0.01434552 | $0.02 |
| 2022-02-17 | $0.01246594 | $0.01867152 | $0.01227325 | $0.01471692 | $14.46 |
| 2022-02-16 | $0.01777383 | $0.01777486 | $0.01229482 | $0.01246621 | $0.00 |
| 2022-02-15 | $0.01244217 | $0.01782538 | $0.01209659 | $0.0177974 | $84.81 |
| 2022-02-14 | $0.0126139 | $0.01447544 | $0.01231482 | $0.01244415 | $34.55 |
| 2022-02-13 | $0.0111832 | $0.01283194 | $0.01114435 | $0.01264766 | $4.46 |
| 2022-02-12 | $0.01432109 | $0.01432109 | $0.01059471 | $0.01118659 | $19.25 |
| 2022-02-11 | $0.01886618 | $0.02154122 | $0.01433497 | $0.01433728 | $58.66 |
| 2022-02-10 | $0.01712735 | $0.01948194 | $0.01680402 | $0.0188886 | $0.02 |