EMTRG Historical USD Price
Daily close · Oct 12, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.00129653 | $0.00134327 | $0.00128086 | $0.00132282 | $12.69 |
| 2026-10-12 | $0.00134296 | $0.00136322 | $0.00129514 | $0.00129521 | $12.43 |
| 2026-10-11 | $0.00132711 | $0.001352 | $0.00132293 | $0.0013433 | $12.89 |
| 2026-10-10 | $0.00131696 | $0.00133332 | $0.00131629 | $0.00132697 | $12.73 |
| 2026-10-09 | $0.00131125 | $0.00132824 | $0.00130856 | $0.00131719 | $12.64 |
| 2026-10-08 | $0.0013627 | $0.00136851 | $0.00127643 | $0.00130952 | $12.56 |
| 2026-10-07 | $0.00145612 | $0.00145718 | $0.00135858 | $0.00136275 | $13.08 |
| 2026-10-06 | $0.00146346 | $0.00147029 | $0.00144914 | $0.00145666 | $11.46 |
| 2026-10-05 | $0.00147186 | $0.00147727 | $0.00144909 | $0.00146414 | $11.52 |
| 2026-10-04 | $0.0014228 | $0.00148596 | $0.00142268 | $0.00147197 | $62.52 |
| 2026-10-03 | $0.00141243 | $0.00142385 | $0.00141176 | $0.00142284 | $3.11 |
| 2026-10-02 | $0.00145862 | $0.00148033 | $0.00140541 | $0.00141321 | $3.09 |
| 2026-10-01 | $0.001448 | $0.00146705 | $0.00144274 | $0.00145914 | $15.33 |
| 2026-09-30 | $0.00144422 | $0.00147628 | $0.00143399 | $0.00144792 | $15.21 |
| 2026-09-29 | $0.00145069 | $0.00147802 | $0.00143105 | $0.00144407 | $15.17 |
| 2026-09-28 | $0.00149171 | $0.00149654 | $0.00142326 | $0.00145109 | $15.25 |
| 2026-09-27 | $0.00156288 | $0.00157629 | $0.00148167 | $0.00149215 | $24.56 |
| 2026-09-26 | $0.00158298 | $0.00158546 | $0.00154682 | $0.0015629 | $9.27 |
| 2026-09-25 | $0.00220081 | $0.00220711 | $0.00158054 | $0.00158299 | $213.07 |
| 2026-09-24 | $0.00987334 | $0.00992207 | $0.0021927 | $0.0022007 | $2,582.99 |
| 2026-09-23 | $0.01015758 | $0.01028655 | $0.00952931 | $0.00987254 | $80.19 |
| 2026-09-22 | $0.01055758 | $0.01090409 | $0.00975042 | $0.01016247 | $693.33 |
| 2026-09-21 | $0.01096306 | $0.01116159 | $0.01008388 | $0.01056593 | $251.25 |
| 2026-09-20 | $0.01055908 | $0.01133297 | $0.0105005 | $0.01094718 | $303.24 |
| 2026-09-19 | $0.00977168 | $0.01058656 | $0.0097537 | $0.01057472 | $156.82 |
| 2026-09-18 | $0.00922648 | $0.01010916 | $0.00919689 | $0.00977163 | $81.95 |
| 2026-09-17 | $0.0091134 | $0.0093551 | $0.0091056 | $0.00923344 | $120.07 |
| 2026-09-16 | $0.00904087 | $0.00914473 | $0.00895084 | $0.00912037 | $118.60 |
| 2026-09-15 | $0.00948143 | $0.00949469 | $0.008921 | $0.00904967 | $117.68 |
| 2026-09-14 | $0.00966462 | $0.00983046 | $0.0094032 | $0.00948255 | $123.31 |