CurrencyBeacon logo}}

Crypto Rate Dashboard

Emirex Token Price Chart

EMRX/USD
$0.234969
0.00%

EMRX Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-02-26 $0.31914288 $0.47128042 $0.3151126 $0.34971379 $0.17
2022-02-25 $0.31185698 $0.32206761 $0.31020984 $0.31913501 $0.00
2022-02-24 $0.28119623 $0.32074993 $0.26051427 $0.31192394 $25.08
2022-02-23 $0.55052198 $0.56321456 $0.28066277 $0.28148445 $789.42
2022-02-22 $0.53374182 $0.55183649 $0.52529834 $0.55105521 $0.00
2022-02-21 $0.55289627 $0.56664345 $0.53268018 $0.5336377 $0.00
2022-02-20 $0.57762377 $0.57769506 $0.5485677 $0.55321961 $0.11
2022-02-19 $0.5756591 $0.58039116 $0.57198274 $0.57776357 $0.00
2022-02-18 $0.58550151 $0.59074845 $0.57364485 $0.5756591 $0.00
2022-02-17 $0.63241347 $0.63479414 $0.58229061 $0.58566829 $0.06
2022-02-16 $0.64016894 $0.64020606 $0.62558244 $0.63268234 $0.00
2022-02-15 $0.61365889 $0.64202546 $0.61264406 $0.64101775 $0.00
2022-02-14 $0.60714995 $0.61614476 $0.60163023 $0.61368493 $0.00
2022-02-13 $0.60828009 $0.61521579 $0.60508051 $0.6085103 $0.00
2022-02-12 $0.61044002 $0.6184359 $0.60347225 $0.60835797 $0.37
2022-02-11 $0.62670861 $0.62978565 $0.60653497 $0.61028656 $0.00
2022-02-10 $0.63821313 $0.65503344 $0.6258755 $0.62666878 $0.00
2022-02-09 $0.63443103 $0.6434423 $0.62235524 $0.63815789 $0.51
2022-02-08 $0.61553961 $0.63675013 $0.60747979 $0.6347498 $0.51
2022-02-07 $0.58253823 $0.62280013 $0.58253823 $0.6151916 $0.00
2022-02-06 $0.57927786 $0.5842253 $0.5774247 $0.58253823 $0.00
2022-02-05 $0.58260098 $0.5872992 $0.57659416 $0.57941496 $5.68
2022-02-04 $0.52277359 $0.5826673 $0.52192825 $0.5826673 $0.29
2022-02-03 $0.51860944 $0.52144228 $0.51069384 $0.52144228 $0.00
2022-02-02 $0.54389367 $0.54494842 $0.51609852 $0.51829314 $0.00
2022-02-01 $0.53840795 $0.54677423 $0.53460102 $0.54394953 $0.27
2022-01-31 $0.52642558 $0.54108408 $0.52642558 $0.53910896 $0.00
2020-10-06 $0.08885242 $0.08890563 $0.08682695 $0.08728158 $0.00
2020-10-05 $0.08789888 $0.08885102 $0.08756525 $0.08885102 $0.00
2020-10-04 $0.08732872 $0.08794383 $0.08712247 $0.08790032 $0.00