EXMR Historical USD Price
Daily close · Sep 22, 2018 → Sep 23, 2019Daily price history
Aug 25, 2019 → Sep 23, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-09-23 | $0.00384189 | $0.00395698 | $0.00382239 | $0.00393226 | $0.00 |
| 2019-09-22 | $0.00422154 | $0.00422609 | $0.00383866 | $0.00384516 | $23.51 |
| 2019-09-21 | $0.00381908 | $0.00449329 | $0.00323281 | $0.00422393 | $95.40 |
| 2019-09-20 | $0.00371538 | $0.00422802 | $0.00315877 | $0.00381962 | $8.31 |
| 2019-09-19 | $0.0034875 | $0.00427953 | $0.00317335 | $0.0037164 | $37.16 |
| 2019-09-18 | $0.00420085 | $0.00430894 | $0.00316224 | $0.00348679 | $15.39 |
| 2019-09-17 | $0.00442938 | $0.01703737 | $0.00418493 | $0.00420199 | $6.93 |
| 2019-09-16 | $0.00393184 | $0.00445252 | $0.00370578 | $0.00443025 | $1.61 |
| 2019-09-15 | $0.00367977 | $0.00414746 | $0.00367977 | $0.00393197 | $3.73 |
| 2019-09-14 | $0.00394436 | $0.00437838 | $0.00365549 | $0.00367729 | $0.00 |
| 2019-09-13 | $0.00436726 | $0.00502359 | $0.00310147 | $0.00394644 | $57.40 |
| 2019-09-12 | $0.0040828 | $0.00602708 | $0.0040828 | $0.00436428 | $370.27 |
| 2019-09-11 | $0.00337019 | $0.00436569 | $0.00327683 | $0.00408286 | $1.04 |
| 2019-09-10 | $0.00292116 | $0.00512154 | $0.00290938 | $0.00337334 | $36.78 |
| 2019-09-09 | $0.00291796 | $0.00296444 | $0.00285899 | $0.00292331 | $0.00 |
| 2019-09-08 | $0.00284456 | $0.00293789 | $0.00284456 | $0.00291381 | $0.00 |
| 2019-09-07 | $0.00320719 | $0.00321957 | $0.0027153 | $0.00284739 | $0.58 |
| 2019-09-06 | $0.00379856 | $0.00385509 | $0.00308774 | $0.00321201 | $0.00 |
| 2019-09-05 | $0.00421853 | $0.00424877 | $0.00377692 | $0.00379933 | $15.99 |
| 2019-09-04 | $0.00431895 | $0.00431895 | $0.00415492 | $0.00421937 | $49.58 |
| 2019-09-03 | $0.00422897 | $0.00435491 | $0.00421353 | $0.00431991 | $2.73 |
| 2019-09-02 | $0.00401688 | $0.00425992 | $0.00395587 | $0.00423108 | $4.28 |
| 2019-09-01 | $0.0039908 | $0.00406645 | $0.00392551 | $0.00401518 | $44.08 |
| 2019-08-31 | $0.00394291 | $0.00401634 | $0.00390451 | $0.00399257 | $0.00 |
| 2019-08-30 | $0.00435839 | $0.00436486 | $0.00390144 | $0.00393996 | $0.02 |
| 2019-08-29 | $0.00409276 | $0.00436666 | $0.00385411 | $0.0043565 | $1.53 |
| 2019-08-28 | $0.00419587 | $0.00436021 | $0.00391744 | $0.00409397 | $1.58 |
| 2019-08-27 | $0.00414801 | $0.00420684 | $0.00407736 | $0.00419623 | $3.23 |
| 2019-08-26 | $0.00447201 | $0.00459928 | $0.00380397 | $0.00414746 | $9.51 |
| 2019-08-25 | $0.00460707 | $0.00474558 | $0.00405386 | $0.00447031 | $16.53 |