EMDR Historical USD Price
Daily close · Oct 30, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.25490363 | $0.25507254 | $0.24761834 | $0.25406458 | $53.73 |
| 2026-10-29 | $0.26708602 | $0.26868651 | $0.2548042 | $0.2548042 | $53.89 |
| 2026-10-28 | $0.26587034 | $0.26945597 | $0.2634244 | $0.26697529 | $56.47 |
| 2026-10-27 | $0.26293056 | $0.26705862 | $0.26019886 | $0.26611031 | $56.28 |
| 2026-10-26 | $0.26369774 | $0.26492168 | $0.2598348 | $0.26288107 | $55.60 |
| 2026-10-25 | $0.26674239 | $0.26812957 | $0.26243976 | $0.26372055 | $55.78 |
| 2026-10-24 | $0.27010602 | $0.27011833 | $0.25932196 | $0.26699774 | $56.47 |
| 2026-10-23 | $0.27015143 | $0.27342745 | $0.26690805 | $0.27018091 | $57.14 |
| 2026-10-22 | $0.27994915 | $0.28076424 | $0.26766186 | $0.27038705 | $57.19 |
| 2026-10-21 | $0.27699056 | $0.28517791 | $0.27597393 | $0.27981987 | $59.18 |
| 2026-10-20 | $0.27243864 | $0.27959973 | $0.26925491 | $0.27720729 | $58.63 |
| 2026-10-19 | $0.27284182 | $0.27675795 | $0.27063237 | $0.27244305 | $57.62 |
| 2026-10-18 | $0.27176673 | $0.27475331 | $0.26384704 | $0.27281277 | $57.70 |
| 2026-10-17 | $0.27829261 | $0.2790562 | $0.26867216 | $0.27186116 | $57.50 |
| 2026-10-16 | $0.31809874 | $0.32052804 | $0.27563105 | $0.27837137 | $62.39 |
| 2026-10-15 | $0.27706961 | $0.32095212 | $0.25889238 | $0.31822077 | $115.15 |
| 2026-10-14 | $0.28881818 | $0.33387588 | $0.27094708 | $0.27670151 | $276.45 |
| 2026-10-13 | $0.24043549 | $0.39189319 | $0.23753004 | $0.28873587 | $728.70 |
| 2026-10-12 | $0.25325156 | $0.25683075 | $0.22148518 | $0.24019124 | $110.53 |
| 2026-10-11 | $0.25565937 | $0.25582541 | $0.22710471 | $0.25331462 | $53.02 |
| 2026-10-10 | $0.2718938 | $0.27190093 | $0.2535881 | $0.2556306 | $99.07 |
| 2026-10-09 | $0.25401846 | $0.28728708 | $0.25349741 | $0.27194253 | $273.73 |
| 2026-10-08 | $0.26350494 | $0.27595728 | $0.24055058 | $0.25368303 | $97.64 |
| 2026-10-07 | $0.45373782 | $0.46977589 | $0.26366778 | $0.26367618 | $370.90 |
| 2026-10-06 | $0.74684718 | $1.00 | $0.29704445 | $0.45390427 | $3,315.91 |
| 2026-10-05 | $0.17722314 | $0.63035451 | $0.16628226 | $0.62938946 | $1,888.94 |
| 2026-10-04 | $0.18917921 | $0.19230364 | $0.1751228 | $0.17726465 | $82.33 |
| 2026-10-03 | $0.14995982 | $0.19257963 | $0.14995982 | $0.18918491 | $114.97 |
| 2026-10-02 | $0.16172463 | $0.16265298 | $0.14921436 | $0.15004253 | $45.82 |
| 2026-10-01 | $0.18776199 | $0.18776199 | $0.16085194 | $0.16178165 | $113.78 |