EMBLEM Historical USD Price
Daily close · Jul 22, 2026 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.0032135 | $0.0032895 | $0.003124 | $0.003161 | $156,379.61 |
| 2026-10-12 | $0.003367 | $0.003434 | $0.003166 | $0.00321 | $168,501.25 |
| 2026-10-11 | $0.00329 | $0.003417 | $0.003257 | $0.003356 | $155,319.37 |
| 2026-10-10 | $0.0031645 | $0.0033265 | $0.003152 | $0.003285 | $106,776.02 |
| 2026-10-09 | $0.003226 | $0.003291 | $0.0031235 | $0.0031325 | $149,533.30 |
| 2026-10-08 | $0.0034395 | $0.003451 | $0.0031445 | $0.0032365 | $178,126.44 |
| 2026-10-07 | $0.0038055 | $0.0038365 | $0.003387 | $0.0034365 | $170,578.29 |
| 2026-10-06 | $0.004091 | $0.004105 | $0.0037975 | $0.003801 | $175,137.93 |
| 2026-10-05 | $0.0041965 | $0.004211 | $0.004071 | $0.00409 | $156,130.11 |
| 2026-10-04 | $0.004179 | $0.004233 | $0.004073 | $0.0042025 | $180,741.69 |
| 2026-10-03 | $0.0040415 | $0.004196 | $0.00403 | $0.0041905 | $177,981.19 |
| 2026-10-02 | $0.004186 | $0.004309 | $0.0040085 | $0.0040305 | $173,604.77 |
| 2026-10-01 | $0.0042465 | $0.00426 | $0.00416 | $0.004187 | $181,356.65 |
| 2026-09-30 | $0.0042705 | $0.004411 | $0.0042335 | $0.0042485 | $181,663.97 |
| 2026-09-29 | $0.0041765 | $0.0042985 | $0.004103 | $0.0042775 | $182,149.52 |
| 2026-09-28 | $0.0042915 | $0.004298 | $0.004139 | $0.004178 | $180,210.01 |
| 2026-09-27 | $0.0042875 | $0.00436 | $0.0042515 | $0.0042965 | $172,596.82 |
| 2026-09-26 | $0.004229 | $0.0043525 | $0.004229 | $0.0042945 | $172,749.92 |
| 2026-09-25 | $0.0039445 | $0.004182 | $0.003842 | $0.004182 | $183,394.39 |
| 2026-09-24 | $0.0040495 | $0.004058 | $0.003852 | $0.0039365 | $181,701.94 |
| 2026-09-23 | $0.004177 | $0.004219 | $0.004012 | $0.0040385 | $172,300.28 |
| 2026-09-22 | $0.00447 | $0.004479 | $0.00416 | $0.0041755 | $179,581.74 |
| 2026-09-21 | $0.0043985 | $0.0046175 | $0.0043915 | $0.0044675 | $170,485.30 |
| 2026-09-20 | $0.0044455 | $0.0044455 | $0.004295 | $0.0043995 | $172,467.21 |
| 2026-09-19 | $0.0047125 | $0.004735 | $0.004356 | $0.0044345 | $183,306.53 |
| 2026-09-18 | $0.00433 | $0.004968 | $0.0043115 | $0.0047 | $177,367.07 |
| 2026-09-17 | $0.004296 | $0.004382 | $0.004288 | $0.0043265 | $182,800.94 |
| 2026-09-16 | $0.004361 | $0.00437 | $0.004267 | $0.004297 | $181,155.48 |
| 2026-09-15 | $0.00456 | $0.00456 | $0.004232 | $0.004355 | $175,672.49 |
| 2026-09-14 | $0.004372 | $0.004598 | $0.0043355 | $0.0045485 | $184,971.69 |