CurrencyBeacon logo}}

Crypto Rate Dashboard

Modulr Price Chart

EMDR/USD
$1.60
-0.23%

EMDR Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-05-31 $1.61 $1.63 $1.58 $1.62 $227.06
2026-05-30 $1.61 $1.63 $1.59 $1.61 $129.14
2026-05-29 $1.53 $1.62 $1.52 $1.61 $0.00
2026-05-28 $1.63 $1.64 $1.46 $1.53 $373.74
2026-05-27 $1.70 $1.70 $1.59 $1.63 $165.81
2026-05-26 $1.69 $1.80 $1.66 $1.70 $382.70
2026-05-25 $1.77 $1.77 $1.68 $1.69 $247.87
2026-05-24 $1.82 $1.83 $1.71 $1.77 $123.48
2026-05-23 $1.75 $1.84 $1.72 $1.82 $75.42
2026-05-22 $1.85 $1.86 $1.73 $1.75 $282.15
2026-05-21 $1.85 $1.92 $1.82 $1.85 $275.34
2026-05-20 $1.91 $1.97 $1.85 $1.85 $188.16
2026-05-19 $1.87 $1.91 $1.85 $1.91 $174.56
2026-05-18 $1.89 $2.03 $1.87 $1.87 $591.38
2026-05-17 $1.80 $2.03 $1.76 $1.89 $736.99
2026-05-16 $1.85 $1.99 $1.67 $1.80 $1,143.84
2026-05-15 $1.93 $1.95 $1.63 $1.85 $1,813.97
2026-05-14 $1.90 $2.00 $1.90 $1.93 $189.03
2026-05-13 $1.94 $2.11 $1.89 $1.89 $553.93
2026-05-12 $2.04 $3.93 $1.89 $1.94 $3,032.64
2026-05-11 $2.09 $2.09 $2.02 $2.04 $64.80
2026-05-10 $2.13 $2.13 $2.04 $2.09 $333.08
2026-05-09 $2.13 $2.24 $2.10 $2.13 $380.43
2026-05-08 $2.07 $2.17 $1.98 $2.13 $283.56
2026-05-07 $2.48 $3.20 $1.97 $2.07 $2,450.60
2026-05-06 $2.67 $2.72 $2.35 $2.48 $601.50
2026-05-05 $2.52 $2.69 $2.52 $2.67 $420.64
2026-05-04 $2.36 $2.59 $2.36 $2.52 $312.15
2026-05-03 $2.37 $2.39 $2.34 $2.36 $127.75
2026-05-02 $2.38 $2.40 $2.33 $2.37 $230.35