EMRX Coin Values EMRX
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-02-10 | $0.3821000 | $0.3603000 | $0.3715000 | $0.0414000 |
2020-02-11 | $0.3603000 | $0.3712000 | $0.3753000 | $0.3709000 |
2020-02-12 | $0.3712000 | $0.3747000 | $0.3784000 | $0.3736000 |
2020-02-13 | $0.3747000 | $0.3720000 | $0.3742000 | $0.3681000 |
2020-02-14 | $0.3720000 | $0.3842000 | $0.3921000 | $0.3758000 |
2020-02-15 | $0.3842000 | $0.3657000 | $0.3674000 | $0.3652000 |
2020-02-16 | $0.3657000 | $0.3667000 | $0.3673000 | $0.3661000 |
2020-02-17 | $0.3667000 | $0.3574000 | $0.3587000 | $0.3570000 |
2020-02-18 | $0.3574000 | $0.3746000 | $0.3765000 | $0.1446000 |
2020-02-19 | $0.3746000 | $0.3536000 | $0.3549000 | $0.3370000 |
2020-02-20 | $0.3536000 | $0.3534000 | $0.3546000 | $0.1557000 |
2020-02-21 | $0.3534000 | $0.3561000 | $0.3573000 | $0.1561000 |
2020-02-22 | $0.3561000 | $0.3463000 | $0.3556000 | $0.0407200 |
2020-02-23 | $0.3463000 | $0.3483000 | $0.3578000 | $0.0429000 |
2020-02-24 | $0.3483000 | $0.3211000 | $0.3417000 | $0.0417500 |
2020-02-25 | $0.3211000 | $0.3085000 | $0.3113000 | $0.3085000 |
2020-02-26 | $0.3085000 | $0.2646000 | $0.2920000 | $0.2621000 |
2020-02-27 | $0.2646000 | $0.2930000 | $0.2938000 | $0.2558000 |
2020-02-28 | $0.2930000 | $0.2892000 | $0.3034000 | $0.2881000 |
2020-02-29 | $0.2892000 | $0.2806000 | $0.2850000 | $0.1150000 |
2020-03-01 | $0.2806000 | $0.2820000 | $0.2832000 | $0.2747000 |
2020-03-02 | $0.2820000 | $0.2937000 | $0.2943000 | $0.2936000 |
2020-03-03 | $0.2937000 | $0.2891000 | $0.2893000 | $0.2630000 |
2020-03-04 | $0.2891000 | $0.2887000 | $0.2894000 | $0.2871000 |
2020-03-05 | $0.2887000 | $0.2904000 | $0.3023000 | $0.2253000 |
2020-03-06 | $0.2904000 | $0.2217000 | $0.2931000 | $0.2217000 |
2020-03-07 | $0.2217000 | $0.2207000 | $0.2216000 | $0.2119000 |
2020-03-08 | $0.2207000 | $0.2027000 | $0.2337000 | $0.1992000 |
2020-03-09 | $0.2027000 | $0.1996000 | $0.2032000 | $0.1929000 |
2020-03-10 | $0.1996000 | $0.1964000 | $0.1989000 | $0.1185000 |
2020-03-11 | $0.1964000 | $0.1975000 | $0.1978000 | $0.1959000 |
2020-03-12 | $0.1975000 | $0.1233000 | $0.1233000 | $0.1216000 |
2020-03-13 | $0.1233000 | $0.1128000 | $0.1435000 | $0.1128000 |
2020-03-14 | $0.1128000 | $0.1312000 | $0.1320000 | $0.1038000 |
2020-03-15 | $0.1312000 | $0.1354000 | $0.1366000 | $0.1074000 |
2020-03-16 | $0.1354000 | $0.1272000 | $0.1283000 | $0.1269000 |
2020-03-17 | $0.1272000 | $0.1345000 | $0.1348000 | $0.1343000 |
2020-03-18 | $0.1345000 | $0.1362000 | $0.1370000 | $0.1357000 |
2020-03-19 | $0.1362000 | $0.1551000 | $0.1559000 | $0.1237000 |
2020-03-20 | $0.1551000 | $0.3566000 | $0.3569000 | $0.1556000 |
2020-03-21 | $0.3566000 | $0.3557000 | $0.3561000 | $0.2402000 |
2020-03-22 | $0.3557000 | $0.3345000 | $0.3348000 | $0.1890000 |
2020-03-23 | $0.3345000 | $0.3906000 | $0.3966000 | $0.2604000 |
2020-03-24 | $0.3906000 | $0.4300000 | $0.4399000 | $0.2751000 |
2020-03-25 | $0.4300000 | $0.4215000 | $0.4290000 | $0.2543000 |
2020-03-26 | $0.4215000 | $0.4589000 | $0.4595000 | $0.2623000 |
2020-03-27 | $0.4589000 | $0.4352000 | $0.4359000 | $0.2508000 |
2020-03-28 | $0.4352000 | $0.4252000 | $0.4269000 | $0.4154000 |
2020-03-29 | $0.4252000 | $0.3996000 | $0.4015000 | $0.1895000 |
2020-03-30 | $0.3996000 | $0.4562000 | $0.4637000 | $0.2533000 |
2020-03-31 | $0.4562000 | $0.4541000 | $0.4631000 | $0.4425000 |
2020-04-01 | $0.4541000 | $0.4572000 | $0.4757000 | $0.2429000 |
2020-04-02 | $0.4572000 | $0.4096000 | $0.4864000 | $0.2448000 |
2020-04-03 | $0.4096000 | $0.4075000 | $0.4128000 | $0.0352000 |
2020-04-04 | $0.4075000 | $0.4152000 | $0.4205000 | $0.4055000 |
2020-04-05 | $0.4152000 | $0.4094000 | $0.4122000 | $0.2860000 |
2020-04-06 | $0.4094000 | $0.4435000 | $0.4463000 | $0.4391000 |
2020-04-07 | $0.4435000 | $0.2659000 | $0.4347000 | $0.2659000 |
2020-04-08 | $0.2659000 | $0.4367000 | $0.4412000 | $0.2635000 |
2020-04-09 | $0.4367000 | $0.4320000 | $0.4371000 | $0.2590000 |
2020-04-10 | $0.4320000 | $0.2294000 | $0.4110000 | $0.2294000 |
2020-04-11 | $0.2294000 | $0.1180000 | $0.2298000 | $0.1081000 |
2020-04-12 | $0.1180000 | $0.0723 | $0.1195000 | $0.0290400 |
2020-04-13 | $0.0723 | $0.4387000 | $0.4396000 | $0.0260700 |
2020-04-14 | $0.4387000 | $0.4707000 | $0.4763000 | $0.0412100 |
2020-04-15 | $0.4707000 | $0.4864000 | $0.4989000 | $0.0246600 |
2020-04-16 | $0.4864000 | $0.5271000 | $0.5407000 | $0.0284600 |
2020-04-17 | $0.5271000 | $0.5232000 | $0.5283000 | $0.0281500 |
2020-04-18 | $0.5232000 | $0.6132000 | $0.6137000 | $0.0307300 |
2020-04-19 | $0.6132000 | $0.7161000 | $0.7397000 | $0.5658000 |
2020-04-20 | $0.7161000 | $0.4308000 | $0.7061000 | $0.0273700 |
2020-04-21 | $0.4308000 | $0.4914000 | $0.5484000 | $0.0828 |
2020-04-22 | $0.4914000 | $0.5015000 | $0.5453000 | $0.3781000 |
2020-04-23 | $0.5015000 | $0.5406000 | $0.5591000 | $0.3750000 |
2020-04-24 | $0.5406000 | $0.5310000 | $0.5904000 | $0.3740000 |
2020-04-25 | $0.5310000 | $0.4963000 | $0.6972000 | $0.4963000 |
2020-04-26 | $0.4963000 | $0.6493000 | $0.6532000 | $0.5064000 |
2020-04-27 | $0.6493000 | $0.6557000 | $0.6605000 | $0.6339000 |
2020-04-28 | $0.6557000 | $0.6262000 | $0.7139000 | $0.6117000 |
2020-04-29 | $0.6262000 | $0.3518000 | $0.7089000 | $0.3514000 |
2020-04-30 | $0.3518000 | $0.3959000 | $0.5519000 | $0.3455000 |
2020-05-01 | $0.3959000 | $0.3397000 | $0.4122000 | $0.3201000 |
2020-05-02 | $0.3397000 | $0.3008000 | $0.3495000 | $0.2810000 |
2020-05-03 | $0.3008000 | $0.2767000 | $0.2983000 | $0.2672000 |
2020-05-04 | $0.2767000 | $0.3062000 | $0.3943000 | $0.2704000 |
2020-05-05 | $0.3062000 | $0.4034000 | $0.4248000 | $0.3007000 |
2020-05-06 | $0.4034000 | $0.3743000 | $0.4129000 | $0.3319000 |
2020-05-07 | $0.3743000 | $0.3845000 | $0.4089000 | $0.3600000 |
2020-05-08 | $0.3845000 | $0.3773000 | $0.3808000 | $0.3685000 |
2020-05-09 | $0.3773000 | $0.3634000 | $0.3695000 | $0.2587000 |
2020-05-10 | $0.3634000 | $0.3318000 | $0.3331000 | $0.3269000 |
2020-05-11 | $0.3318000 | $0.3239000 | $0.3260000 | $0.3188000 |
2020-05-12 | $0.3239000 | $0.3325000 | $0.3340000 | $0.3281000 |
2020-05-13 | $0.3325000 | $0.3502000 | $0.3520000 | $0.3497000 |
2020-05-14 | $0.3502000 | $0.3708000 | $0.3711000 | $0.3674000 |
2020-05-15 | $0.3708000 | $0.4099000 | $0.4259000 | $0.3182000 |
2020-05-16 | $0.4099000 | $0.4184000 | $0.4327000 | $0.4071000 |
2020-05-17 | $0.4184000 | $0.4376000 | $0.4446000 | $0.4256000 |
2020-05-18 | $0.4376000 | $0.4458000 | $0.4482000 | $0.4356000 |
2020-05-19 | $0.4458000 | $0.4425000 | $0.4506000 | $0.4233000 |
2020-05-20 | $0.4425000 | $0.4347000 | $0.4452000 | $0.4210000 |
2020-05-21 | $0.4347000 | $0.4177000 | $0.4195000 | $0.4040000 |
2020-05-22 | $0.4177000 | $0.4311000 | $0.4925000 | $0.4118000 |
2020-05-23 | $0.4311000 | $0.4237000 | $0.4419000 | $0.4204000 |
2020-05-24 | $0.4237000 | $0.3941000 | $0.4057000 | $0.3878000 |
2020-05-25 | $0.3941000 | $0.4058000 | $0.4095000 | $0.3977000 |
2020-05-26 | $0.4058000 | $0.3929000 | $0.4555000 | $0.3896000 |
2020-05-27 | $0.3929000 | $0.4240000 | $0.4427000 | $0.3985000 |
2020-05-28 | $0.4240000 | $0.4513000 | $0.4550000 | $0.3871000 |
2020-05-29 | $0.4513000 | $0.4429000 | $0.4512000 | $0.4342000 |
2020-05-30 | $0.4429000 | $0.4534000 | $0.4631000 | $0.4474000 |
2020-05-31 | $0.4534000 | $0.4401000 | $0.4583000 | $0.4347000 |
2020-06-01 | $0.4401000 | $0.4777000 | $0.4782000 | $0.4711000 |
2020-06-02 | $0.4777000 | $0.4512000 | $0.4543000 | $0.4097000 |
2020-06-03 | $0.4512000 | $0.4166000 | $0.6882000 | $0.4166000 |
2020-06-04 | $0.4166000 | $0.4323000 | $0.4540000 | $0.4212000 |
2020-06-05 | $0.4323000 | $0.3897000 | $0.4272000 | $0.3451000 |
2020-06-06 | $0.3897000 | $0.3857000 | $0.4300000 | $0.3192000 |
2020-06-07 | $0.3857000 | $0.3935000 | $0.4285000 | $0.2648000 |
2020-06-08 | $0.3935000 | $0.3706000 | $0.4011000 | $0.3438000 |
2020-06-09 | $0.3706000 | $0.3701000 | $0.3741000 | $0.3530000 |
2020-06-10 | $0.3701000 | $0.3691000 | $0.3776000 | $0.3561000 |
2020-06-11 | $0.3691000 | $0.3392000 | $0.3465000 | $0.3375000 |
2020-06-12 | $0.3392000 | $0.3484000 | $0.3596000 | $0.3331000 |
2020-06-13 | $0.3484000 | $0.3727000 | $0.3743000 | $0.3442000 |
2020-06-14 | $0.3727000 | $0.4114000 | $0.4181000 | $0.3415000 |
2020-06-15 | $0.4114000 | $0.4120000 | $0.4315000 | $0.4064000 |
2020-06-16 | $0.4120000 | $0.4146000 | $0.4197000 | $0.3353000 |
2020-06-17 | $0.4146000 | $0.4153000 | $0.4155000 | $0.4096000 |
2020-06-18 | $0.4153000 | $0.4093000 | $0.4127000 | $0.3987000 |
2020-06-19 | $0.4093000 | $0.4070000 | $0.4092000 | $0.4034000 |
2020-06-20 | $0.4070000 | $0.4050000 | $0.4115000 | $0.3978000 |
2020-06-21 | $0.4050000 | $0.3976000 | $0.4027000 | $0.3953000 |
2020-06-22 | $0.3976000 | $0.4263000 | $0.4276000 | $0.4123000 |
2020-06-23 | $0.4263000 | $0.4199000 | $0.4244000 | $0.4147000 |
2020-06-24 | $0.4199000 | $0.4094000 | $0.4100000 | $0.4029000 |
2020-06-25 | $0.4094000 | $0.4085000 | $0.4092000 | $0.4048000 |
2020-06-26 | $0.4085000 | $0.4065000 | $0.4078000 | $0.4023000 |
2020-06-27 | $0.4065000 | $0.4029000 | $0.4035000 | $0.3959000 |
2020-06-28 | $0.4029000 | $0.4073000 | $0.4082000 | $0.4040000 |
2020-06-29 | $0.4073000 | $0.4090000 | $0.4112000 | $0.4056000 |
2020-06-30 | $0.4090000 | $0.4079000 | $0.4086000 | $0.4028000 |
2020-07-01 | $0.4079000 | $0.4132000 | $0.4157000 | $0.4111000 |
2020-07-02 | $0.4132000 | $0.4080000 | $0.4094000 | $0.4035000 |
2020-07-03 | $0.4080000 | $0.4110000 | $0.4168000 | $0.4056000 |
2020-07-04 | $0.4110000 | $0.4164000 | $0.4194000 | $0.4124000 |
2020-07-05 | $0.4164000 | $0.4124000 | $0.4158000 | $0.4096000 |
2020-07-06 | $0.4124000 | $0.4212000 | $0.4255000 | $0.4171000 |
2020-07-07 | $0.4212000 | $0.4150000 | $0.4295000 | $0.4067000 |
2020-07-08 | $0.4150000 | $0.4278000 | $0.4294000 | $0.4151000 |
2020-07-09 | $0.4278000 | $0.4196000 | $0.4302000 | $0.4123000 |
2020-07-10 | $0.4196000 | $0.4163000 | $0.4269000 | $0.4010000 |
2020-07-11 | $0.4163000 | $0.4230000 | $0.4268000 | $0.4099000 |
2020-07-12 | $0.4230000 | $0.4256000 | $0.4557000 | $0.4207000 |
2020-07-13 | $0.4256000 | $0.4251000 | $0.4268000 | $0.4187000 |
2020-07-14 | $0.4251000 | $0.4233000 | $0.4293000 | $0.4171000 |
2020-07-15 | $0.4233000 | $0.4206000 | $0.4264000 | $0.4137000 |
2020-07-16 | $0.4206000 | $0.4074000 | $0.4178000 | $0.4051000 |
2020-07-17 | $0.4074000 | $0.4132000 | $0.4188000 | $0.4051000 |
2020-07-18 | $0.4132000 | $0.4137000 | $0.4201000 | $0.4056000 |
2020-07-19 | $0.4137000 | $0.4166000 | $0.4241000 | $0.4073000 |
2020-07-20 | $0.4166000 | $0.4193000 | $0.4232000 | $0.4128000 |
2020-07-21 | $0.4193000 | $0.4285000 | $0.4326000 | $0.4255000 |
2020-07-22 | $0.4285000 | $0.4354000 | $0.4399000 | $0.4297000 |
2020-07-23 | $0.4354000 | $0.4385000 | $0.4433000 | $0.4327000 |
2020-07-24 | $0.4385000 | $0.4377000 | $0.4410000 | $0.4311000 |
2020-07-25 | $0.4377000 | $0.4446000 | $0.4478000 | $0.4405000 |
2020-07-26 | $0.4446000 | $0.4554000 | $0.4591000 | $0.4493000 |
2020-07-27 | $0.4554000 | $0.5011000 | $0.5093000 | $0.4949000 |
2020-07-28 | $0.5011000 | $0.4908000 | $0.5006000 | $0.4829000 |
2020-07-29 | $0.4908000 | $0.5036000 | $0.5085000 | $0.4940000 |
2020-07-30 | $0.5036000 | $0.4963000 | $0.5071000 | $0.4944000 |
2020-07-31 | $0.4963000 | $0.5028000 | $0.5126000 | $0.5012000 |
2020-08-01 | $0.5028000 | $0.5249000 | $0.5304000 | $0.5216000 |
2020-08-02 | $0.5249000 | $0.4911000 | $0.4966000 | $0.4886000 |
2020-08-03 | $0.4911000 | $0.5105000 | $0.5176000 | $0.4917000 |
2020-08-04 | $0.5105000 | $0.5107000 | $0.5148000 | $0.5058000 |
2020-08-05 | $0.5107000 | $0.5417000 | $0.5417000 | $0.5306000 |
2020-08-06 | $0.5417000 | $0.5391000 | $0.5434000 | $0.5315000 |
2020-08-07 | $0.5391000 | $0.5294000 | $0.5347000 | $0.5243000 |
2020-08-08 | $0.5294000 | $0.5352000 | $0.5480000 | $0.5332000 |
2020-08-09 | $0.5352000 | $0.5371000 | $0.5403000 | $0.5300000 |
2020-08-10 | $0.5371000 | $0.5485000 | $0.5520000 | $0.5416000 |
2020-08-11 | $0.5485000 | $0.5190000 | $0.5256000 | $0.5172000 |
2020-08-12 | $0.5190000 | $0.5291000 | $0.5317000 | $0.5253000 |
2020-08-13 | $0.5291000 | $0.5413000 | $0.5434000 | $0.5345000 |
2020-08-14 | $0.5413000 | $0.5428000 | $0.5448000 | $0.5375000 |
2020-08-15 | $0.5428000 | $0.5432000 | $0.5486000 | $0.5385000 |
2020-08-16 | $0.5432000 | $0.5411000 | $0.5480000 | $0.5363000 |
2020-08-17 | $0.5411000 | $0.5613000 | $0.5654000 | $0.5559000 |
2020-08-18 | $0.5613000 | $0.4961000 | $0.5494000 | $0.4385000 |
2020-08-19 | $0.4961000 | $0.4836000 | $0.4879000 | $0.4737000 |
2020-08-20 | $0.4836000 | $0.4885000 | $0.4922000 | $0.4826000 |
2020-08-21 | $0.4885000 | $0.4745000 | $0.4780000 | $0.4716000 |
2020-08-22 | $0.4745000 | $0.4812000 | $0.4842000 | $0.4757000 |
2020-08-23 | $0.4812000 | $0.4799000 | $0.4834000 | $0.4743000 |
2020-08-24 | $0.4799000 | $0.4855000 | $0.4878000 | $0.4812000 |
2020-08-25 | $0.4855000 | $0.4804000 | $0.4838000 | $0.4646000 |
2020-08-26 | $0.4804000 | $0.4881000 | $0.4919000 | $0.4829000 |
2020-08-27 | $0.4881000 | $0.4829000 | $0.4838000 | $0.4783000 |
2020-08-28 | $0.4829000 | $0.4902000 | $0.4944000 | $0.4857000 |
2020-08-29 | $0.4902000 | $0.4907000 | $0.4929000 | $0.4847000 |
2020-08-30 | $0.4907000 | $0.4941000 | $0.5028000 | $0.4654000 |
2020-08-31 | $0.4941000 | $0.4952000 | $0.5009000 | $0.4911000 |
2020-09-01 | $0.4952000 | $0.5027000 | $0.5100000 | $0.5007000 |
2020-09-02 | $0.5027000 | $0.4835000 | $0.4865000 | $0.4788000 |
2020-09-03 | $0.4835000 | $0.4353000 | $0.4382000 | $0.4290000 |
2020-09-04 | $0.4353000 | $0.4457000 | $0.4504000 | $0.4420000 |
2020-09-05 | $0.4457000 | $0.4352000 | $0.4368000 | $0.4273000 |
2020-09-06 | $0.4352000 | $0.4376000 | $0.4412000 | $0.4335000 |
2020-09-07 | $0.4376000 | $0.4425000 | $0.4464000 | $0.4385000 |
2020-09-08 | $0.4425000 | $0.4356000 | $0.4365000 | $0.4292000 |
2020-09-09 | $0.4356000 | $0.4373000 | $0.4415000 | $0.4331000 |
2020-09-10 | $0.4373000 | $0.4423000 | $0.4467000 | $0.4403000 |
2020-09-11 | $0.4423000 | $0.4463000 | $0.4490000 | $0.4439000 |
2020-09-12 | $0.4463000 | $0.4532000 | $0.4535000 | $0.4447000 |
2020-09-13 | $0.4532000 | $0.4432000 | $0.4484000 | $0.4395000 |
2020-09-14 | $0.4432000 | $0.4539000 | $0.4621000 | $0.4529000 |
2020-09-15 | $0.4539000 | $0.4537000 | $0.4633000 | $0.4494000 |
2020-09-16 | $0.4537000 | $0.4607000 | $0.4658000 | $0.4568000 |
2020-09-17 | $0.4607000 | $0.4532000 | $0.4659000 | $0.4469000 |
2020-09-18 | $0.4532000 | $0.4556000 | $0.4620000 | $0.4450000 |
2020-09-19 | $0.4556000 | $0.4627000 | $0.4699000 | $0.4541000 |
2020-09-20 | $0.4627000 | $0.4645000 | $0.4726000 | $0.4468000 |
2020-09-21 | $0.4645000 | $0.4541000 | $0.4567000 | $0.4336000 |
2020-09-22 | $0.4541000 | $0.4510000 | $0.4602000 | $0.4463000 |
2020-09-23 | $0.4510000 | $0.4373000 | $0.4452000 | $0.4320000 |
2020-09-24 | $0.4373000 | $0.4525000 | $0.4661000 | $0.4513000 |
2020-09-25 | $0.4525000 | $0.4616000 | $0.4656000 | $0.4504000 |
2020-09-26 | $0.4616000 | $0.4630000 | $0.4663000 | $0.4545000 |
2020-09-27 | $0.4630000 | $0.4645000 | $0.4666000 | $0.4551000 |
2020-09-28 | $0.4645000 | $0.4603000 | $0.4638000 | $0.4527000 |
2020-09-29 | $0.4603000 | $0.4650000 | $0.4715000 | $0.4578000 |
2020-09-30 | $0.4650000 | $0.4613000 | $0.4680000 | $0.4568000 |
2020-10-01 | $0.4613000 | $0.4530000 | $0.4591000 | $0.4501000 |
2020-10-02 | $0.4530000 | $0.4513000 | $0.4569000 | $0.4478000 |
2020-10-03 | $0.4513000 | $0.4458000 | $0.4544000 | $0.4442000 |
2020-10-04 | $0.4458000 | $0.4540000 | $0.4566000 | $0.4502000 |
2020-10-05 | $0.4540000 | $0.4586000 | $0.4621000 | $0.4518000 |
2020-10-06 | $0.4586000 | $0.4564000 | $0.4587000 | $0.4458000 |
2020-10-07 | $0.4564000 | $0.4582000 | $0.4643000 | $0.4513000 |
2020-10-08 | $0.4582000 | $0.4749000 | $0.4760000 | $0.4665000 |
2020-10-09 | $0.4749000 | $0.4782000 | $0.4805000 | $0.4725000 |
2020-10-10 | $0.4782000 | $0.4901000 | $0.4915000 | $0.4831000 |
2020-10-11 | $0.4901000 | $0.4942000 | $0.4952000 | $0.4860000 |
2020-10-12 | $0.4942000 | $0.4751000 | $0.5017000 | $0.4735000 |
2020-10-13 | $0.4751000 | $0.4073000 | $0.4722000 | $0.3901000 |
2020-10-14 | $0.4073000 | $0.1598000 | $0.4094000 | $0.1029000 |
2020-10-15 | $0.1598000 | $0.1398000 | $0.1609000 | $0.1340000 |
2020-10-16 | $0.1398000 | $0.1219000 | $0.1472000 | $0.1042000 |
2020-10-29 | $0.1323000 | $0.1117000 | $0.1350000 | $0.1081000 |
2020-10-30 | $0.1117000 | $0.1116000 | $0.1117000 | $0.1116000 |
2020-11-07 | $0.1269000 | $0.1205000 | $0.1208000 | $0.1176000 |
2020-11-08 | $0.1205000 | $0.1202000 | $0.1205000 | $0.1202000 |
2020-11-09 | $0.1230000 | $0.1241000 | $0.1270000 | $0.1211000 |
2020-11-10 | $0.1241000 | $0.1239000 | $0.1251000 | $0.1227000 |
2020-11-11 | $0.1240000 | $0.1247000 | $0.1283000 | $0.1216000 |
2020-11-12 | $0.1247000 | $0.1268000 | $0.1307000 | $0.1253000 |
2020-11-13 | $0.1270000 | $0.1311000 | $0.1332000 | $0.1248000 |
2020-11-14 | $0.1312000 | $0.1312000 | $0.1313000 | $0.1272000 |
2020-11-15 | $0.1310000 | $0.1300000 | $0.1306000 | $0.1263000 |
2020-11-16 | $0.1300000 | $0.1367000 | $0.1387000 | $0.1344000 |
2020-11-17 | $0.1366000 | $0.1426000 | $0.1466000 | $0.1420000 |
2020-11-18 | $0.1425000 | $0.1537000 | $0.1548000 | $0.1427000 |
2020-11-19 | $0.1533000 | $0.1533000 | $0.1554000 | $0.1524000 |
2020-11-20 | $0.1533000 | $0.1954000 | $0.1980000 | $0.1600000 |
2020-11-21 | $0.1957000 | $0.2095000 | $0.2136000 | $0.1915000 |
2020-11-22 | $0.2095000 | $0.2082000 | $0.2134000 | $0.2007000 |
2020-11-23 | $0.2084000 | $0.2098000 | $0.2129000 | $0.1956000 |
2020-11-24 | $0.2098000 | $0.2295000 | $0.2295000 | $0.2142000 |
2020-11-25 | $0.2299000 | $0.2334000 | $0.2420000 | $0.2206000 |
2020-11-26 | $0.2328000 | $0.2447000 | $0.2546000 | $0.2098000 |
2020-11-27 | $0.2460000 | $0.2474000 | $0.2549000 | $0.2267000 |
2020-11-28 | $0.2474000 | $0.2483000 | $0.2483000 | $0.2474000 |
2020-11-30 | $0.2269000 | $0.2429000 | $0.2531000 | $0.2370000 |
2020-12-01 | $0.2429000 | $0.2235000 | $0.2391000 | $0.2205000 |
2020-12-02 | $0.2225000 | $0.2255000 | $0.2341000 | $0.1680000 |
2020-12-03 | $0.2257000 | $0.2238000 | $0.2296000 | $0.2145000 |
2020-12-04 | $0.2237000 | $0.2170000 | $0.2195000 | $0.2071000 |
2020-12-05 | $0.2161000 | $0.2174000 | $0.2235000 | $0.2126000 |
2020-12-06 | $0.2176000 | $0.2154000 | $0.2197000 | $0.2108000 |
2020-12-07 | $0.2159000 | $0.2118000 | $0.2139000 | $0.2091000 |
2020-12-08 | $0.2118000 | $0.2116000 | $0.2118000 | $0.2116000 |
Paar | Vahetus |
---|---|
EMRX/BTC | coinsbit |
EMRX/ETH | coinsbit |
EMRX/USD | coinsbit |
EMRX/BTC | hitbtc |