Emirex Token (EMRX) historical data and Live price

emirex-token

Emirex Token

EMRX
$ 0.550949 + 2.388 % 0.0000108 BTC
MARKET CAP
14.908 M
24H VOLUME
1.272 M
CIRC.SUPPLY
27.059 M
MAX SUPPLY
Rank715
1H 0.07 %
24H 2.39 %
7D 5.94 %
EXPLORER 1
2
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/6/210.5520.5530.5350.5431,558,249.5514,694,466.76
3/5/210.5580.5580.5420.5522,072,902.8514,945,704.3
3/4/210.5750.5810.4320.5581,745,466.3315,085,809.98
3/3/210.560.5840.560.5751,672,746.4915,565,927.11
3/2/210.5690.5730.5520.561,550,951.2515,164,557.26
3/1/210.5230.5730.5230.5691,801,429.0515,394,582.6
2/28/210.5480.5530.5040.5231,337,430.3614,149,127.99
2/27/210.5290.6180.5280.5481,879,388.914,829,177.81
2/26/210.5590.5590.4720.5291,550,314.4214,314,654.81
2/25/210.5790.6330.4850.5591,555,617.3215,129,275.06
2/24/210.5750.5870.5480.5791,631,413.5615,675,534.42
2/23/210.5810.5880.5290.5753,933,651.1115,571,677.72
2/22/210.6020.6020.5680.5812,823,981.0615,715,107.31
2/21/210.6080.6440.5980.6022,835,562.4316,295,956.06
2/20/210.5880.6560.5250.6082,128,542.3616,449,849.22
2/19/210.6350.6440.5520.5871,302,601.0815,893,434.54
2/18/210.5010.6720.5010.6351,198,492.4117,186,393.57
2/17/210.6320.6840.4620.501602,770.3913,550,316.88
2/16/210.4750.6690.4730.63230,694.6817,098,080.96
2/15/210.4640.4750.4520.475576,759.7412,842,007.23
2/14/210.4710.480.4630.4641,152,619.8312,566,939.14
2/13/210.4710.4820.4610.4711,668,770.7912,732,588.19
2/12/210.4750.4760.4710.4711,965,038.8612,738,704.83
2/11/210.4660.4760.4610.4752,513,425.112,847,497.76
2/10/210.5010.510.4550.4662,169,997.3312,598,649.57
2/9/210.5230.5250.4890.5012,434,181.7213,557,439.87
2/8/210.4720.5240.4720.5221,924,385.314,133,982.78
2/7/210.4580.4730.4580.4721,760,256.6112,782,420.12
2/6/210.4510.4610.450.4582,281,094.512,395,861.98
2/5/210.4470.470.4460.4513,598,748.412,214,198.91
2/4/210.4240.4510.4240.4472,381,006.6712,097,808.6
2/3/210.4050.4240.4050.4241,836,135.211,475,920.52
2/2/210.4050.4080.4040.4054,664,353.8510,964,236.09
2/1/210.4020.4050.4010.4052,906,565.5310,951,559.36
1/31/210.4020.4030.3640.4023,237,540.210,870,086.66
1/30/210.4040.4050.370.4022,563,728.4410,870,880.07
1/29/210.4040.4110.3810.4081,708,882.1111,046,200.85
1/28/210.3930.3980.3890.3971,050,755.89510,743,339.402
1/27/210.4040.4040.3720.3921,002,069.50710,617,735.171
1/26/210.4230.4270.3940.4041,121,248.21510,929,328.548
1/25/210.4170.4540.3750.4231,348,994.89111,439,381.848
1/24/210.4140.4250.4010.4171,569,380.03711,282,311.885
1/23/210.4260.4310.4060.4142,068,516.45511,207,262.019
1/22/210.3910.4370.3620.4261,980,967.09311,521,769.253
1/21/210.4580.4580.3770.3912,350,880.39210,587,535.236
1/20/210.4450.460.4240.4582,676,342.05112,392,771.821
1/19/210.4740.4810.4460.4462,077,803.46712,060,524.502
1/18/210.4570.4810.4490.4741,689,487.52212,826,966.412
1/17/210.4710.4750.430.4561,761,008.02312,351,891.946
1/16/210.4780.4930.4480.4711,761,254.72612,734,988.105
1/15/210.4670.5010.4340.4782,822,967.78612,923,331.453
1/14/210.4560.4690.40.4672,910,757.62512,628,523.188
1/13/210.4340.4590.3360.4564,366,214.79612,337,533.687
1/12/210.4690.4690.4280.4344,442,595.01611,734,062.422
1/11/210.5140.5140.3990.4694,037,554.15512,685,482.844
1/10/210.5410.550.4780.5147,758,753.6513,912,442.131
1/9/210.5430.5490.520.5417,533,076.22714,628,184.581
1/8/210.5260.550.4920.54310,152,132.80714,682,991.025
1/7/210.4910.530.4910.5269,842,610.87114,244,251.625
1/6/210.440.4910.4370.4915,703,636.90113,277,027.732
1/5/210.4310.4470.4130.446,891,056.37811,900,777.801
1/4/210.4440.4560.3720.4316,403,424.42411,669,174.693
1/3/210.4380.4650.4340.4446,079,167.96112,017,668.463
1/2/210.3960.4540.3920.4385,465,035.98911,853,145.049
1/1/210.3830.3960.3820.3964,459,026.8310,712,390.785
12/31/200.3810.3830.3740.3835,497,463.39610,357,619.94
12/30/200.3830.3920.3650.3818,619,789.36610,317,612.184
12/29/200.390.390.3570.3836,450,468.03810,362,017.99
12/28/200.320.3970.3190.394,706,364.95410,544,280.744
12/27/200.2580.3220.2580.322,852,630.5448,659,362.549
12/26/200.2520.2620.2480.2582,722,128.0696,980,796.112
12/25/200.2450.2540.2380.2523,933,297.8366,813,689.871
12/24/200.2360.2450.2240.2454,941,221.0786,624,206.961
12/23/200.2450.2460.2210.2364,454,456.3636,375,220.012
12/22/200.2410.2450.2180.2451,803,159.276,612,329.019
12/21/200.2440.2480.2150.2411,187,068.2326,515,637.421
12/20/200.2370.2520.2310.2441,684,664.7826,592,155.725
12/19/200.2350.2450.2270.2371,658,945.1796,407,434.247
12/18/200.2120.240.2070.2352,485,921.0116,349,913.875
12/17/200.1930.2250.1930.2121,770,246.4625,737,997.551
12/16/200.190.2080.1860.1931,350,990.6025,223,165.121
12/15/200.1920.1960.1870.19863,433.5855,120,956.49
12/14/200.1960.1970.1890.192618,903.1695,177,092.381
12/13/200.1950.1990.190.1961,016,976.2955,281,973.193
12/12/200.1910.1990.1890.1951,195,607.6485,257,472.944
12/11/200.1950.1950.1880.191740,293.5365,163,275.515
12/10/200.1980.1980.1920.19525,959.0965,258,373.331
12/9/200.1990.2020.1920.19830,225.9525,356,333.009
12/8/200.2120.2140.1970.199455,755.7875,387,171.108
12/7/200.2160.2160.2080.21229,389.125,720,501.762