Emirex Token (EMRX) historical data and Live price

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

EMRX

USD

Rank715

1H 0.07 %

24H 2.39 %

7D 5.94 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/6/21	0.552	0.553	0.535	0.543	1,558,249.55	14,694,466.76
3/5/21	0.558	0.558	0.542	0.552	2,072,902.85	14,945,704.3
3/4/21	0.575	0.581	0.432	0.558	1,745,466.33	15,085,809.98
3/3/21	0.56	0.584	0.56	0.575	1,672,746.49	15,565,927.11
3/2/21	0.569	0.573	0.552	0.56	1,550,951.25	15,164,557.26
3/1/21	0.523	0.573	0.523	0.569	1,801,429.05	15,394,582.6
2/28/21	0.548	0.553	0.504	0.523	1,337,430.36	14,149,127.99
2/27/21	0.529	0.618	0.528	0.548	1,879,388.9	14,829,177.81
2/26/21	0.559	0.559	0.472	0.529	1,550,314.42	14,314,654.81
2/25/21	0.579	0.633	0.485	0.559	1,555,617.32	15,129,275.06
2/24/21	0.575	0.587	0.548	0.579	1,631,413.56	15,675,534.42
2/23/21	0.581	0.588	0.529	0.575	3,933,651.11	15,571,677.72
2/22/21	0.602	0.602	0.568	0.581	2,823,981.06	15,715,107.31
2/21/21	0.608	0.644	0.598	0.602	2,835,562.43	16,295,956.06
2/20/21	0.588	0.656	0.525	0.608	2,128,542.36	16,449,849.22
2/19/21	0.635	0.644	0.552	0.587	1,302,601.08	15,893,434.54
2/18/21	0.501	0.672	0.501	0.635	1,198,492.41	17,186,393.57
2/17/21	0.632	0.684	0.462	0.501	602,770.39	13,550,316.88
2/16/21	0.475	0.669	0.473	0.632	30,694.68	17,098,080.96
2/15/21	0.464	0.475	0.452	0.475	576,759.74	12,842,007.23
2/14/21	0.471	0.48	0.463	0.464	1,152,619.83	12,566,939.14
2/13/21	0.471	0.482	0.461	0.471	1,668,770.79	12,732,588.19
2/12/21	0.475	0.476	0.471	0.471	1,965,038.86	12,738,704.83
2/11/21	0.466	0.476	0.461	0.475	2,513,425.1	12,847,497.76
2/10/21	0.501	0.51	0.455	0.466	2,169,997.33	12,598,649.57
2/9/21	0.523	0.525	0.489	0.501	2,434,181.72	13,557,439.87
2/8/21	0.472	0.524	0.472	0.522	1,924,385.3	14,133,982.78
2/7/21	0.458	0.473	0.458	0.472	1,760,256.61	12,782,420.12
2/6/21	0.451	0.461	0.45	0.458	2,281,094.5	12,395,861.98
2/5/21	0.447	0.47	0.446	0.451	3,598,748.4	12,214,198.91
2/4/21	0.424	0.451	0.424	0.447	2,381,006.67	12,097,808.6
2/3/21	0.405	0.424	0.405	0.424	1,836,135.2	11,475,920.52
2/2/21	0.405	0.408	0.404	0.405	4,664,353.85	10,964,236.09
2/1/21	0.402	0.405	0.401	0.405	2,906,565.53	10,951,559.36
1/31/21	0.402	0.403	0.364	0.402	3,237,540.2	10,870,086.66
1/30/21	0.404	0.405	0.37	0.402	2,563,728.44	10,870,880.07
1/29/21	0.404	0.411	0.381	0.408	1,708,882.11	11,046,200.85
1/28/21	0.393	0.398	0.389	0.397	1,050,755.895	10,743,339.402
1/27/21	0.404	0.404	0.372	0.392	1,002,069.507	10,617,735.171
1/26/21	0.423	0.427	0.394	0.404	1,121,248.215	10,929,328.548
1/25/21	0.417	0.454	0.375	0.423	1,348,994.891	11,439,381.848
1/24/21	0.414	0.425	0.401	0.417	1,569,380.037	11,282,311.885
1/23/21	0.426	0.431	0.406	0.414	2,068,516.455	11,207,262.019
1/22/21	0.391	0.437	0.362	0.426	1,980,967.093	11,521,769.253
1/21/21	0.458	0.458	0.377	0.391	2,350,880.392	10,587,535.236
1/20/21	0.445	0.46	0.424	0.458	2,676,342.051	12,392,771.821
1/19/21	0.474	0.481	0.446	0.446	2,077,803.467	12,060,524.502
1/18/21	0.457	0.481	0.449	0.474	1,689,487.522	12,826,966.412
1/17/21	0.471	0.475	0.43	0.456	1,761,008.023	12,351,891.946
1/16/21	0.478	0.493	0.448	0.471	1,761,254.726	12,734,988.105
1/15/21	0.467	0.501	0.434	0.478	2,822,967.786	12,923,331.453
1/14/21	0.456	0.469	0.4	0.467	2,910,757.625	12,628,523.188
1/13/21	0.434	0.459	0.336	0.456	4,366,214.796	12,337,533.687
1/12/21	0.469	0.469	0.428	0.434	4,442,595.016	11,734,062.422
1/11/21	0.514	0.514	0.399	0.469	4,037,554.155	12,685,482.844
1/10/21	0.541	0.55	0.478	0.514	7,758,753.65	13,912,442.131
1/9/21	0.543	0.549	0.52	0.541	7,533,076.227	14,628,184.581
1/8/21	0.526	0.55	0.492	0.543	10,152,132.807	14,682,991.025
1/7/21	0.491	0.53	0.491	0.526	9,842,610.871	14,244,251.625
1/6/21	0.44	0.491	0.437	0.491	5,703,636.901	13,277,027.732
1/5/21	0.431	0.447	0.413	0.44	6,891,056.378	11,900,777.801
1/4/21	0.444	0.456	0.372	0.431	6,403,424.424	11,669,174.693
1/3/21	0.438	0.465	0.434	0.444	6,079,167.961	12,017,668.463
1/2/21	0.396	0.454	0.392	0.438	5,465,035.989	11,853,145.049
1/1/21	0.383	0.396	0.382	0.396	4,459,026.83	10,712,390.785
12/31/20	0.381	0.383	0.374	0.383	5,497,463.396	10,357,619.94
12/30/20	0.383	0.392	0.365	0.381	8,619,789.366	10,317,612.184
12/29/20	0.39	0.39	0.357	0.383	6,450,468.038	10,362,017.99
12/28/20	0.32	0.397	0.319	0.39	4,706,364.954	10,544,280.744
12/27/20	0.258	0.322	0.258	0.32	2,852,630.544	8,659,362.549
12/26/20	0.252	0.262	0.248	0.258	2,722,128.069	6,980,796.112
12/25/20	0.245	0.254	0.238	0.252	3,933,297.836	6,813,689.871
12/24/20	0.236	0.245	0.224	0.245	4,941,221.078	6,624,206.961
12/23/20	0.245	0.246	0.221	0.236	4,454,456.363	6,375,220.012
12/22/20	0.241	0.245	0.218	0.245	1,803,159.27	6,612,329.019
12/21/20	0.244	0.248	0.215	0.241	1,187,068.232	6,515,637.421
12/20/20	0.237	0.252	0.231	0.244	1,684,664.782	6,592,155.725
12/19/20	0.235	0.245	0.227	0.237	1,658,945.179	6,407,434.247
12/18/20	0.212	0.24	0.207	0.235	2,485,921.011	6,349,913.875
12/17/20	0.193	0.225	0.193	0.212	1,770,246.462	5,737,997.551
12/16/20	0.19	0.208	0.186	0.193	1,350,990.602	5,223,165.121
12/15/20	0.192	0.196	0.187	0.19	863,433.585	5,120,956.49
12/14/20	0.196	0.197	0.189	0.192	618,903.169	5,177,092.381
12/13/20	0.195	0.199	0.19	0.196	1,016,976.295	5,281,973.193
12/12/20	0.191	0.199	0.189	0.195	1,195,607.648	5,257,472.944
12/11/20	0.195	0.195	0.188	0.191	740,293.536	5,163,275.515
12/10/20	0.198	0.198	0.192	0.195	25,959.096	5,258,373.331
12/9/20	0.199	0.202	0.192	0.198	30,225.952	5,356,333.009
12/8/20	0.212	0.214	0.197	0.199	455,755.787	5,387,171.108
12/7/20	0.216	0.216	0.208	0.212	29,389.12	5,720,501.762

Similar Coins