The Emerald Company(EMRLD)Today
$0.000974
1 years ago
$0.001794
The Emerald Company Price History
(EMRLD)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.000957 | $0.000991 | $0.000920 | $0.000988 | $3,847.122 |
2025-09-01 | $0.000996 | $0.000994 | $0.000943 | $0.000958 | $2,600.627 |
2025-08-31 | $0.000990 | $0.001013 | $0.000980 | $0.000996 | $2,529.242 |
2025-08-30 | $0.001034 | $0.001035 | $0.000985 | $0.000990 | $7,587.168 |
2025-08-29 | $0.001011 | $0.001065 | $0.001001 | $0.001032 | $6,910.932 |
2025-08-28 | $0.001065 | $0.001079 | $0.001011 | $0.001013 | $3,223.740 |
2025-08-27 | $0.001065 | $0.001101 | $0.001054 | $0.001065 | $2,135.542 |
2025-08-26 | $0.001092 | $0.001110 | $0.001025 | $0.001065 | $4,933.922 |
2025-08-25 | $0.001112 | $0.001146 | $0.001036 | $0.001092 | $3,619.643 |
2025-08-24 | $0.001179 | $0.001183 | $0.001111 | $0.001112 | $6,405.319 |
2025-08-23 | $0.001158 | $0.001272 | $0.001158 | $0.001179 | $2,609.045 |
2025-08-22 | $0.001032 | $0.001181 | $0.001016 | $0.001157 | $7,497.230 |
2025-08-21 | $0.001044 | $0.001093 | $0.001025 | $0.001032 | $2,883.701 |
2025-08-20 | $0.001070 | $0.001117 | $0.001025 | $0.001043 | $8,487.678 |
2025-08-19 | $0.001103 | $0.001130 | $0.001037 | $0.001065 | $5,071.164 |
2025-08-18 | $0.001139 | $0.001139 | $0.001063 | $0.001103 | $5,778.974 |
2025-08-17 | $0.001079 | $0.001139 | $0.001093 | $0.001139 | $11,183.81 |
2025-08-16 | $0.001086 | $0.001098 | $0.001075 | $0.001079 | $2,145.227 |
2025-08-15 | $0.001258 | $0.001172 | $0.001076 | $0.001084 | $13,787.86 |
2025-08-14 | $0.001242 | $0.001423 | $0.001162 | $0.001243 | $41,269.72 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
The Emerald Company(EMRLD)
