Emirex Token (EMRX) historical data and Live price

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

EMRX

USD

Rank575

1H -0.32 %

24H -1.60 %

7D -8.90 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
10/30/20	0.113	0.115	0.106	0.111	218,697.706	3,001,425.42
10/29/20	0.132	0.176	0.109	0.113	128,967.967	3,049,795.618
10/28/20	0.264	0.273	0.115	0.132	31,120.183	3,571,894.132
9/29/20	0.459	0.468	0.448	0.463	77,179.066	11,480,435.89
9/28/20	0.461	0.471	0.457	0.459	79,501.306	11,370,145.316
9/27/20	0.457	0.465	0.451	0.461	78,786.243	11,416,139.885
9/26/20	0.462	0.464	0.452	0.457	77,863.645	11,332,825.264
9/25/20	0.459	0.464	0.448	0.462	64,888.281	11,444,932.624
9/24/20	0.437	0.461	0.435	0.459	78,345.589	11,371,956.561
9/23/20	0.451	0.455	0.435	0.437	30,502.684	10,842,986.776
9/22/20	0.455	0.456	0.445	0.451	25,188.752	11,179,360.539
9/21/20	0.465	0.472	0.438	0.455	20,232.03	11,289,762.088
9/20/20	0.463	0.472	0.45	0.465	27,615.769	11,519,468.4
9/19/20	0.455	0.469	0.45	0.463	28,225.159	11,475,743.616
9/18/20	0.453	0.461	0.445	0.455	28,385.977	11,287,939.469
9/17/20	0.461	0.464	0.446	0.453	29,807.857	11,231,060.38
9/16/20	0.454	0.468	0.447	0.461	30,412.371	11,429,739.47
9/15/20	0.454	0.46	0.445	0.454	30,160.96	11,251,095.156
9/14/20	0.443	0.462	0.441	0.454	30,312.765	11,250,292.599
9/13/20	0.453	0.456	0.438	0.443	30,541.102	10,981,458.79
9/12/20	0.446	0.453	0.441	0.453	28,002.06	11,238,596.171
9/11/20	0.443	0.448	0.437	0.446	28,685.074	11,061,527.6
9/10/20	0.438	0.451	0.437	0.442	28,266.07	10,967,367.256
9/9/20	0.436	0.442	0.427	0.438	29,281.469	10,844,312.693
9/8/20	0.442	0.445	0.425	0.436	32,457.708	10,795,912.189
9/7/20	0.438	0.443	0.422	0.442	28,499.139	10,951,633.982
9/6/20	0.435	0.442	0.428	0.438	32,204.103	10,850,300.039
9/5/20	0.446	0.452	0.422	0.435	28,597.449	10,786,223.947
9/4/20	0.437	0.453	0.432	0.446	30,162.564	11,066,637.092
9/3/20	0.483	0.486	0.433	0.437	31,027.065	10,820,597.169
9/2/20	0.503	0.507	0.475	0.483	35,428.697	11,983,180.528
9/1/20	0.496	0.512	0.489	0.503	39,435.039	12,468,220.636
8/31/20	0.494	0.503	0.491	0.496	41,132.259	12,286,703.5
8/30/20	0.491	0.498	0.461	0.494	42,609.491	12,238,427.194
8/29/20	0.49	0.494	0.485	0.491	37,845.416	12,180,721.569
8/28/20	0.482	0.494	0.481	0.49	38,322.844	12,144,820.865
8/27/20	0.489	0.49	0.475	0.482	45,511.426	11,947,994.563
8/26/20	0.481	0.489	0.477	0.489	44,078.776	12,117,459.205
8/25/20	0.486	0.489	0.471	0.482	35,958.827	11,940,128.371
8/24/20	0.48	0.488	0.479	0.486	38,082.003	12,048,634.084
8/23/20	0.481	0.482	0.471	0.48	36,191.563	11,903,878.587
8/22/20	0.476	0.482	0.472	0.481	33,389.418	11,931,359.726
8/21/20	0.489	0.491	0.475	0.476	33,618.125	11,786,468.615
8/20/20	0.483	0.49	0.479	0.489	34,988.419	12,120,612.897
8/19/20	0.497	0.497	0.472	0.483	36,289.72	11,966,424.001
8/18/20	0.559	0.565	0.45	0.497	34,463.318	12,311,871.274
8/17/20	0.541	0.566	0.536	0.559	44,696.448	13,853,156.977
8/16/20	0.544	0.545	0.532	0.541	51,698.691	13,397,265.646

Similar Coins