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 |
---|---|---|---|---|
2020-02-12 | $0.3712000 | $0.3769000 | $0.3787000 | $0.3738000 |
2020-02-13 | $0.3747000 | $0.3709000 | $0.3736000 | $0.3674000 |
2020-02-14 | $0.3720000 | $0.3837000 | $0.3922000 | $0.3759000 |
2020-02-15 | $0.3837000 | $0.3844000 | $0.3844000 | $0.3837000 |
2020-02-17 | $0.3667000 | $0.3544000 | $0.3559000 | $0.3542000 |
2020-02-18 | $0.3574000 | $0.3758000 | $0.3776000 | $0.1450000 |
2020-02-19 | $0.3758000 | $0.3748000 | $0.3758000 | $0.3748000 |
2020-03-04 | $0.2891000 | $0.2885000 | $0.2892000 | $0.2868000 |
2020-03-05 | $0.2885000 | $0.2893000 | $0.2893000 | $0.2885000 |
2020-03-07 | $0.2217000 | $0.2218000 | $0.2227000 | $0.2129000 |
2020-03-08 | $0.2207000 | $0.2061000 | $0.2376000 | $0.2025000 |
2020-03-09 | $0.2061000 | $0.2033000 | $0.2061000 | $0.2033000 |
2020-03-10 | $0.1996000 | $0.1968000 | $0.1993000 | $0.1187000 |
2020-03-11 | $0.1968000 | $0.1966000 | $0.1968000 | $0.1966000 |
2020-03-13 | $0.1233000 | $0.1144000 | $0.1455000 | $0.1144000 |
2020-03-14 | $0.1144000 | $0.1120000 | $0.1144000 | $0.1120000 |
2020-03-17 | $0.1272000 | $0.1373000 | $0.1376000 | $0.1371000 |
2020-03-18 | $0.1373000 | $0.1353000 | $0.1373000 | $0.1353000 |
2020-03-24 | $0.3906000 | $0.4300000 | $0.4399000 | $0.2751000 |
2020-03-25 | $0.4300000 | $0.4276000 | $0.4300000 | $0.4276000 |
2020-04-02 | $0.4572000 | $0.4106000 | $0.4877000 | $0.2454000 |
2020-04-03 | $0.4106000 | $0.4085000 | $0.4106000 | $0.4085000 |
2020-04-06 | $0.4094000 | $0.4401000 | $0.4429000 | $0.4358000 |
2020-04-07 | $0.4435000 | $0.2659000 | $0.4347000 | $0.2659000 |
2020-04-08 | $0.2659000 | $0.2837000 | $0.2837000 | $0.2659000 |
2020-04-10 | $0.4320000 | $0.2294000 | $0.4110000 | $0.2294000 |
2020-04-11 | $0.2294000 | $0.4066000 | $0.4066000 | $0.2294000 |
2020-04-13 | $0.0723 | $0.4382000 | $0.4391000 | $0.0260400 |
2020-04-14 | $0.4387000 | $0.4707000 | $0.4763000 | $0.0412100 |
2020-04-15 | $0.4707000 | $0.4700000 | $0.4707000 | $0.4700000 |
2020-04-18 | $0.5232000 | $0.6132000 | $0.6137000 | $0.0307300 |
2020-04-19 | $0.6132000 | $0.7166000 | $0.7402000 | $0.5662000 |
2020-04-20 | $0.7166000 | $0.7358000 | $0.7358000 | $0.7166000 |
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 | $0.4001000 | $0.4034000 | $0.4001000 |
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 | $0.3766000 | $0.3773000 | $0.3766000 |
2020-05-10 | $0.3634000 | $0.3318000 | $0.3331000 | $0.3269000 |
2020-05-11 | $0.3318000 | $0.3333000 | $0.3333000 | $0.3318000 |
2020-05-14 | $0.3502000 | $0.3708000 | $0.3711000 | $0.3674000 |
2020-05-15 | $0.3708000 | $0.3717000 | $0.3717000 | $0.3708000 |
2020-05-20 | $0.4425000 | $0.4347000 | $0.4452000 | $0.4210000 |
2020-05-21 | $0.4347000 | $0.4181000 | $0.4199000 | $0.4044000 |
2020-05-22 | $0.4181000 | $0.4169000 | $0.4181000 | $0.4169000 |
2020-06-03 | $0.4512000 | $0.4166000 | $0.6882000 | $0.4166000 |
2020-06-04 | $0.4166000 | $0.4167000 | $0.4167000 | $0.4166000 |
2020-06-05 | $0.4323000 | $0.3897000 | $0.4272000 | $0.3451000 |
2020-06-06 | $0.3897000 | $0.3834000 | $0.3897000 | $0.3834000 |
2020-06-12 | $0.3392000 | $0.3484000 | $0.3596000 | $0.3331000 |
2020-06-13 | $0.3484000 | $0.3486000 | $0.3486000 | $0.3484000 |
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 | $0.4123000 | $0.4123000 | $0.4120000 |
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 | $0.4130000 | $0.4132000 | $0.4130000 |
2020-08-02 | $0.5249000 | $0.4911000 | $0.4966000 | $0.4886000 |
2020-08-03 | $0.4911000 | $0.4899000 | $0.4911000 | $0.4899000 |
2020-08-06 | $0.5417000 | $0.5391000 | $0.5434000 | $0.5315000 |
2020-08-07 | $0.5391000 | $0.5385000 | $0.5391000 | $0.5385000 |
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 | $0.5371000 | $0.5371000 | $0.5371000 |
2020-10-01 | $0.4613000 | $0.4530000 | $0.4591000 | $0.4501000 |
2020-10-02 | $0.4530000 | $0.4525000 | $0.4530000 | $0.4525000 |
2020-10-03 | $0.4513000 | $0.4458000 | $0.4544000 | $0.4442000 |
2020-10-04 | $0.4458000 | $0.4458000 | $0.4458000 | $0.4456000 |
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 | $0.4593000 | $0.4597000 | $0.4558000 |
2020-10-31 | $0.1093000 | $0.1121000 | $0.1175000 | $0.1104000 |
2020-11-01 | $0.1121000 | $0.1118000 | $0.1121000 | $0.1118000 |
2020-11-04 | $0.1146000 | $0.1152000 | $0.1171000 | $0.1138000 |
2020-11-05 | $0.1152000 | $0.1257000 | $0.1289000 | $0.1232000 |
2020-11-06 | $0.1257000 | $0.1269000 | $0.1272000 | $0.1243000 |
2020-11-07 | $0.1269000 | $0.1275000 | $0.1275000 | $0.1269000 |
2020-11-08 | $0.1205000 | $0.1230000 | $0.1258000 | $0.1227000 |
2020-11-09 | $0.1230000 | $0.1228000 | $0.1230000 | $0.1228000 |
2020-12-01 | $0.2429000 | $0.2235000 | $0.2391000 | $0.2205000 |
2020-12-02 | $0.2235000 | $0.2208000 | $0.2235000 | $0.2208000 |
2020-12-05 | $0.2161000 | $0.2174000 | $0.2235000 | $0.2126000 |
2020-12-06 | $0.2174000 | $0.2178000 | $0.2178000 | $0.2174000 |
2021-01-02 | $0.4038000 | $0.4399000 | $0.4554000 | $0.4290000 |
2021-01-03 | $0.4399000 | $0.4401000 | $0.4553000 | $0.4384000 |
2021-01-04 | $0.4401000 | $0.4288000 | $0.4397000 | $0.4234000 |
2021-01-05 | $0.4288000 | $0.4324000 | $0.4324000 | $0.4288000 |
2021-01-07 | $0.5001000 | $0.5299000 | $0.5374000 | $0.5180000 |
2021-01-08 | $0.5290000 | $0.5434000 | $0.5507000 | $0.5307000 |
2021-01-09 | $0.5434000 | $0.5432000 | $0.5434000 | $0.5432000 |
2021-02-03 | $0.4551000 | $0.4826000 | $0.4988000 | $0.4759000 |
2021-02-04 | $0.4826000 | $0.4800000 | $0.4900000 | $0.4667000 |
2021-02-05 | $0.4800000 | $0.4996000 | $0.5099000 | $0.4904000 |
2021-02-06 | $0.4996000 | $0.5164000 | $0.5246000 | $0.5065000 |
2021-02-07 | $0.5164000 | $0.5084000 | $0.5166000 | $0.4983000 |
2021-02-08 | $0.5084000 | $0.6311000 | $0.6422000 | $0.6000000 |
2021-02-09 | $0.6311000 | $0.6382000 | $0.6388000 | $0.6306000 |
2021-03-02 | $0.5822000 | $0.5752000 | $0.5898000 | $0.5602000 |
2021-03-03 | $0.5752000 | $0.5736000 | $0.5752000 | $0.5735000 |
2021-03-04 | $0.6012000 | $0.5731000 | $0.5789000 | $0.5630000 |
2021-03-05 | $0.5731000 | $0.5707000 | $0.5902000 | $0.5677000 |
2021-03-06 | $0.5707000 | $0.5725000 | $0.5725000 | $0.5704000 |
2021-04-02 | $0.7365000 | $0.7314000 | $0.7456000 | $0.7220000 |
2021-04-03 | $0.7314000 | $0.7320000 | $0.7320000 | $0.7313000 |
2021-04-04 | $0.7134000 | $0.7295000 | $0.7371000 | $0.7225000 |
2021-04-05 | $0.7295000 | $0.7311000 | $0.7311000 | $0.7295000 |
2021-05-05 | $0.5564000 | $0.5883000 | $0.6113000 | $0.5820000 |
2021-05-06 | $0.5883000 | $0.5872000 | $0.5895000 | $0.5857000 |
2021-05-31 | $0.4690000 | $0.5023000 | $0.5064000 | $0.4762000 |
2021-06-01 | $0.5023000 | $0.4996000 | $0.5022000 | $0.4897000 |
2021-06-02 | $0.4996000 | $0.5000000 | $0.5023000 | $0.4996000 |
2021-06-03 | $0.5050000 | $0.5292000 | $0.5457000 | $0.5269000 |
2021-06-04 | $0.5292000 | $0.5283000 | $0.5298000 | $0.5280000 |
2021-07-04 | $0.6912000 | $0.7058000 | $0.7079000 | $0.6871000 |
2021-07-05 | $0.7058000 | $0.6555000 | $0.6757000 | $0.6528000 |
2021-07-06 | $0.6555000 | $0.6717000 | $0.6868000 | $0.6642000 |
2021-07-07 | $0.6717000 | $0.6705000 | $0.6717000 | $0.6703000 |
2021-08-04 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2021-08-05 | $0.6978000 | $0.6969000 | $0.6981000 | $0.6960000 |
2021-08-31 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2021-09-01 | $0.8281000 | $0.8254000 | $0.8283000 | $0.8252000 |
2021-09-03 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2021-09-04 | $0.8783000 | $0.8768000 | $0.8787000 | $0.8765000 |
2021-09-07 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2021-09-08 | $0.8228000 | $0.8223000 | $0.8255000 | $0.8206000 |
2021-10-03 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2021-10-04 | $0.8470000 | $0.8458000 | $0.8472000 | $0.8452000 |
2021-11-02 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2021-11-03 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2021-11-04 | $0.8829000 | $0.8834000 | $0.8834000 | $0.8827000 |
2021-11-05 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2021-11-06 | $0.8561000 | $0.8556000 | $0.8562000 | $0.8551000 |
2021-12-01 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2021-12-02 | $0.8029000 | $0.8002000 | $0.8030000 | $0.8001000 |
2021-12-03 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2021-12-04 | $0.7528000 | $0.7517000 | $0.7539000 | $0.7516000 |
2021-12-06 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2021-12-07 | $0.7092000 | $0.7103000 | $0.7104000 | $0.7088000 |
2022-01-01 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-01-02 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-01-03 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-01-04 | $0.6517000 | $0.6520000 | $0.6528000 | $0.6517000 |
2022-02-01 | $0.5405000 | $0.5436000 | $0.5436000 | $0.5436000 |
2022-02-02 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-02-03 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-02-04 | $0.5242000 | $0.5234000 | $0.5243000 | $0.5226000 |
2022-02-05 | $0.5839000 | $0.5811000 | $0.5815000 | $0.5811000 |
2022-02-06 | $0.5811000 | $0.5817000 | $0.5819000 | $0.5811000 |
2022-02-07 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-02-08 | $0.6154000 | $0.6165000 | $0.6169000 | $0.6154000 |
2022-03-07 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-03-08 | $0.3404000 | $0.3397000 | $0.3407000 | $0.3397000 |
2022-05-05 | $0.2595000 | $0.2321000 | $0.2405000 | $0.2240000 |
2022-05-06 | $0.2321000 | $0.2297000 | $0.2377000 | $0.2243000 |
2022-05-07 | $0.2297000 | $0.2252000 | $0.2298000 | $0.2224000 |
2022-05-08 | $0.2252000 | $0.2251000 | $0.2253000 | $0.2250000 |
2022-06-15 | $0.2247000 | $0.2588000 | $0.2593000 | $0.2288000 |
2022-06-16 | $0.2588000 | $0.2595000 | $0.2595000 | $0.2585000 |
2022-06-19 | $0.2242000 | $0.2481000 | $0.2520000 | $0.2413000 |
2022-06-20 | $0.2481000 | $0.2486000 | $0.2486000 | $0.2474000 |
2022-07-03 | $0.2299000 | $0.2362000 | $0.2369000 | $0.2296000 |
2022-07-04 | $0.2362000 | $0.2363000 | $0.2367000 | $0.2359000 |
2022-08-03 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-08-04 | $0.2556000 | $0.2557000 | $0.2557000 | $0.2553000 |
2022-08-05 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-08-06 | $0.2612000 | $0.2609000 | $0.2612000 | $0.2606000 |
2022-09-03 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-09-04 | $0.2325000 | $0.2240000 | $0.2344000 | $0.2240000 |
2022-09-05 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-09-06 | $0.2217000 | $0.2216000 | $0.2218000 | $0.2216000 |
2022-09-30 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-10-01 | $0.2277000 | $0.2275000 | $0.2277000 | $0.2274000 |
2022-10-06 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-10-07 | $0.2196000 | $0.2196000 | $0.2197000 | $0.2195000 |
2022-11-04 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-11-05 | $0.1225000 | $0.1228000 | $0.1228000 | $0.1224000 |
2022-11-07 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-11-08 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-11-09 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-11-10 | $0.0916 | $0.0914 | $0.0918 | $0.0908 |
2023-01-02 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2023-01-03 | $0.1932000 | $0.1930000 | $0.1932000 | $0.1929000 |
2023-01-08 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2023-01-09 | $0.1984000 | $0.1984000 | $0.1986000 | $0.1983000 |
2023-02-09 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2023-02-10 | $0.2527000 | $0.2526000 | $0.2528000 | $0.2526000 |
2023-03-03 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2023-03-04 | $0.2592000 | $0.2590000 | $0.2592000 | $0.2589000 |
2023-04-30 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2023-05-01 | $0.3389000 | $0.3395000 | $0.3397000 | $0.3387000 |
2023-05-02 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2023-05-03 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2023-05-04 | $0.3366000 | $0.3366000 | $0.3371000 | $0.3365000 |
2023-05-05 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2023-05-06 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2023-05-07 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2023-05-08 | $0.3312000 | $0.3313000 | $0.3317000 | $0.3305000 |
2023-06-01 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2023-06-02 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2023-06-03 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2023-06-04 | $0.3138000 | $0.3137000 | $0.3139000 | $0.3135000 |
2023-06-05 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2023-06-06 | $0.2983000 | $0.2984000 | $0.2986000 | $0.2981000 |
2023-06-07 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2023-06-08 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2023-06-09 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2023-06-10 | $0.3069000 | $0.3068000 | $0.3070000 | $0.3068000 |
2023-09-22 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2023-09-23 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2023-09-24 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2023-09-25 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2023-09-26 | $0.3048000 | $0.3046000 | $0.3048000 | $0.3046000 |
Emirex Token (EMRX) powers The Infrastructure for the New Digital Economy proudly brought to you by the Emirex Group. As the native token of the Emirex Ecosystem, EMRX has multiple use cases: listing fees for placement of tokenized assets, transactional fees from buy/sell transactions, custody and servicing fees, commission and partner incentive schemes, and others as the offering develops.
Sorry, detailed technology about Emirex Token is not currently available
Sorry, detailed features about Emirex Token is not currently available