Emirex Token (EMRX) historical data and Live price

emirex-token

Emirex Token

EMRX
$ 0.397017 -1.598 % 0.00001288 BTC
MARKET CAP
10.743 M
24H VOLUME
1.024 M
CIRC.SUPPLY
27.059 M
MAX SUPPLY
Rank575
1H -0.32 %
24H -1.60 %
7D -8.90 %
EXPLORER 1
2
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
10/30/200.1130.1150.1060.111218,697.7063,001,425.42
10/29/200.1320.1760.1090.113128,967.9673,049,795.618
10/28/200.2640.2730.1150.13231,120.1833,571,894.132
9/29/200.4590.4680.4480.46377,179.06611,480,435.89
9/28/200.4610.4710.4570.45979,501.30611,370,145.316
9/27/200.4570.4650.4510.46178,786.24311,416,139.885
9/26/200.4620.4640.4520.45777,863.64511,332,825.264
9/25/200.4590.4640.4480.46264,888.28111,444,932.624
9/24/200.4370.4610.4350.45978,345.58911,371,956.561
9/23/200.4510.4550.4350.43730,502.68410,842,986.776
9/22/200.4550.4560.4450.45125,188.75211,179,360.539
9/21/200.4650.4720.4380.45520,232.0311,289,762.088
9/20/200.4630.4720.450.46527,615.76911,519,468.4
9/19/200.4550.4690.450.46328,225.15911,475,743.616
9/18/200.4530.4610.4450.45528,385.97711,287,939.469
9/17/200.4610.4640.4460.45329,807.85711,231,060.38
9/16/200.4540.4680.4470.46130,412.37111,429,739.47
9/15/200.4540.460.4450.45430,160.9611,251,095.156
9/14/200.4430.4620.4410.45430,312.76511,250,292.599
9/13/200.4530.4560.4380.44330,541.10210,981,458.79
9/12/200.4460.4530.4410.45328,002.0611,238,596.171
9/11/200.4430.4480.4370.44628,685.07411,061,527.6
9/10/200.4380.4510.4370.44228,266.0710,967,367.256
9/9/200.4360.4420.4270.43829,281.46910,844,312.693
9/8/200.4420.4450.4250.43632,457.70810,795,912.189
9/7/200.4380.4430.4220.44228,499.13910,951,633.982
9/6/200.4350.4420.4280.43832,204.10310,850,300.039
9/5/200.4460.4520.4220.43528,597.44910,786,223.947
9/4/200.4370.4530.4320.44630,162.56411,066,637.092
9/3/200.4830.4860.4330.43731,027.06510,820,597.169
9/2/200.5030.5070.4750.48335,428.69711,983,180.528
9/1/200.4960.5120.4890.50339,435.03912,468,220.636
8/31/200.4940.5030.4910.49641,132.25912,286,703.5
8/30/200.4910.4980.4610.49442,609.49112,238,427.194
8/29/200.490.4940.4850.49137,845.41612,180,721.569
8/28/200.4820.4940.4810.4938,322.84412,144,820.865
8/27/200.4890.490.4750.48245,511.42611,947,994.563
8/26/200.4810.4890.4770.48944,078.77612,117,459.205
8/25/200.4860.4890.4710.48235,958.82711,940,128.371
8/24/200.480.4880.4790.48638,082.00312,048,634.084
8/23/200.4810.4820.4710.4836,191.56311,903,878.587
8/22/200.4760.4820.4720.48133,389.41811,931,359.726
8/21/200.4890.4910.4750.47633,618.12511,786,468.615
8/20/200.4830.490.4790.48934,988.41912,120,612.897
8/19/200.4970.4970.4720.48336,289.7211,966,424.001
8/18/200.5590.5650.450.49734,463.31812,311,871.274
8/17/200.5410.5660.5360.55944,696.44813,853,156.977
8/16/200.5440.5450.5320.54151,698.69113,397,265.646