EMC 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 | $0.000327 | $0.000327 | $0.0003212 | $0.0003212 | $2.06 |
| 2026-10-12 | $0.0003263 | $0.000327 | $0.0003263 | $0.000327 | $5.66 |
| 2026-10-11 | $0.0003379 | $0.0003379 | $0.0003263 | $0.0003263 | $15.55 |
| 2026-10-10 | $0.0003392 | $0.0003392 | $0.0003371 | $0.0003379 | $6.86 |
| 2026-10-09 | $0.0003392 | $0.00034 | $0.0003392 | $0.0003392 | $8.00 |
| 2026-10-08 | $0.0003475 | $0.0003475 | $0.0003384 | $0.0003392 | $8.52 |
| 2026-10-07 | $0.0003522 | $0.0003835 | $0.0003475 | $0.0003475 | $115.42 |
| 2026-10-06 | $0.0003483 | $0.0003522 | $0.0003385 | $0.0003522 | $23.64 |
| 2026-10-05 | $0.0003483 | $0.0003635 | $0.0003477 | $0.0003483 | $41.16 |
| 2026-10-04 | $0.0003655 | $0.0003655 | $0.0003476 | $0.0003483 | $19.03 |
| 2026-10-03 | $0.0003574 | $0.0003655 | $0.0003476 | $0.0003655 | $38.02 |
| 2026-10-02 | $0.0003316 | $0.0003745 | $0.0002975 | $0.0003574 | $345.37 |
| 2026-10-01 | $0.0004288 | $0.0004298 | $0.0003308 | $0.0003316 | $278.77 |
| 2026-09-30 | $0.0004378 | $0.0004378 | $0.0004288 | $0.0004288 | $20.93 |
| 2026-09-29 | $0.0004196 | $0.0004737 | $0.0004107 | $0.0004378 | $708.86 |
| 2026-09-28 | $0.0004206 | $0.0004206 | $0.0004196 | $0.0004196 | $5.69 |
| 2026-09-27 | $0.0004432 | $0.0004441 | $0.0003795 | $0.0004206 | $134.72 |
| 2026-09-26 | $0.0004432 | $0.0004432 | $0.0004432 | $0.0004432 | $12.31 |
| 2026-09-25 | $0.0004431 | $0.0004432 | $0.0004431 | $0.0004432 | $14.30 |
| 2026-09-24 | $0.0004431 | $0.0004609 | $0.0004431 | $0.0004431 | $27.41 |
| 2026-09-23 | $0.0004261 | $0.0004441 | $0.0004261 | $0.0004431 | $38.55 |
| 2026-09-22 | $0.0004261 | $0.0004261 | $0.0004261 | $0.0004261 | $0.00 |
| 2026-09-21 | $0.0004759 | $0.0004759 | $0.0004251 | $0.0004261 | $102.17 |
| 2026-09-20 | $0.0004748 | $0.0004771 | $0.0004748 | $0.0004759 | $12.56 |
| 2026-09-19 | $0.0004511 | $0.0004748 | $0.0004511 | $0.0004748 | $20.49 |
| 2026-09-18 | $0.0004907 | $0.0006 | $0.0004502 | $0.0004511 | $418.59 |
| 2026-09-17 | $0.0004445 | $0.0005668 | $0.0004365 | $0.0004907 | $837.56 |
| 2026-09-16 | $0.00045 | $0.00052 | $0.0004435 | $0.0004445 | $89.75 |
| 2026-09-15 | $0.0003826 | $0.0005281 | $0.0003826 | $0.00045 | $317.03 |
| 2026-09-14 | $0.0004257 | $0.0004257 | $0.00038 | $0.0003816 | $113.66 |