EMRX Coin Values EMRX
11
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2022-01-16 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-01-17 | $0.6206000 | $0.6207000 | $0.6211000 | $0.6205000 |
2022-01-19 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-01-20 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-01-21 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-01-22 | $0.5252000 | $0.5261000 | $0.5263000 | $0.5244000 |
2022-02-04 | $0.5241000 | $0.5839000 | $0.5839000 | $0.5839000 |
2022-02-05 | $0.5839000 | $0.5811000 | $0.5815000 | $0.5811000 |
2022-02-06 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-02-07 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-02-08 | $0.6154000 | $0.6348000 | $0.6348000 | $0.6184000 |
2022-02-09 | $0.6348000 | $0.6397000 | $0.6397000 | $0.6397000 |
2022-02-10 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-02-11 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-02-12 | $0.6105000 | $0.6087000 | $0.6087000 | $0.6082000 |
2022-02-13 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-02-14 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-02-15 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-02-16 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-02-17 | $0.6325000 | $0.5843000 | $0.5843000 | $0.5843000 |
2022-02-18 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-02-19 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-02-20 | $0.5779000 | $0.5529000 | $0.5533000 | $0.5529000 |
2022-02-21 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-02-22 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-02-23 | $0.5511000 | $0.2814000 | $0.5367000 | $0.2814000 |
2022-02-24 | $0.2814000 | $0.3122000 | $0.3413000 | $0.2896000 |
2022-02-25 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-02-26 | $0.3194000 | $0.3503000 | $0.4739000 | $0.3186000 |
2022-02-27 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-02-28 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-03-01 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-03-02 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-03-03 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-03-04 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-03-05 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-03-06 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-03-07 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-03-08 | $0.3404000 | $0.4526000 | $0.4692000 | $0.3468000 |
2022-03-09 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-03-10 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-03-11 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-03-12 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-03-13 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-03-14 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-03-15 | $0.4637000 | $0.4636000 | $0.4637000 | $0.4633000 |
2022-03-16 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-03-17 | $0.4804000 | $0.2457000 | $0.4784000 | $0.2457000 |
2022-03-18 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-03-19 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-03-20 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-03-21 | $0.2475000 | $0.3407000 | $0.3489000 | $0.2463000 |
2022-03-22 | $0.3407000 | $0.3454000 | $0.3518000 | $0.3454000 |
2022-03-23 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-03-24 | $0.3497000 | $0.2200000 | $0.3587000 | $0.2200000 |
2022-03-25 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-03-26 | $0.2217000 | $0.2245000 | $0.2245000 | $0.2227000 |
2022-03-27 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-03-28 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-03-29 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-03-30 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-03-31 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-04-01 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-04-02 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-04-03 | $0.2309000 | $0.2321000 | $0.2339000 | $0.2321000 |
2022-04-04 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-04-05 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-04-06 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-04-07 | $0.0225000 | $0.0225000 | $0.0225000 | $0.0225000 |
2022-04-08 | $0.2173000 | $0.2460000 | $0.2511000 | $0.2114000 |
2022-04-09 | $0.2460000 | $0.2485000 | $0.2575000 | $0.2472000 |
2022-04-10 | $0.2485000 | $0.2289000 | $0.2458000 | $0.2289000 |
2022-04-11 | $0.2289000 | $0.2202000 | $0.2214000 | $0.2092000 |
2022-04-12 | $0.2206000 | $0.2354000 | $0.2354000 | $0.2217000 |
2022-04-13 | $0.2349000 | $0.2551000 | $0.2572000 | $0.2407000 |
2022-04-14 | $0.2551000 | $0.2453000 | $0.2529000 | $0.2433000 |
2022-04-15 | $0.2453000 | $0.2381000 | $0.2531000 | $0.2353000 |
2022-04-16 | $0.2381000 | $0.2359000 | $0.2395000 | $0.2314000 |
2022-04-17 | $0.2359000 | $0.2274000 | $0.2338000 | $0.2266000 |
2022-04-18 | $0.2274000 | $0.2420000 | $0.2424000 | $0.2330000 |
2022-04-19 | $0.2420000 | $0.2499000 | $0.2507000 | $0.2403000 |
2022-04-20 | $0.2499000 | $0.2640000 | $0.2644000 | $0.2404000 |
2022-04-21 | $0.2640000 | $0.2612000 | $0.2648000 | $0.2494000 |
2022-04-22 | $0.2612000 | $0.2300000 | $0.2570000 | $0.2276000 |
2022-04-23 | $0.2300000 | $0.2213000 | $0.2418000 | $0.2201000 |
2022-04-24 | $0.2213000 | $0.2257000 | $0.2273000 | $0.2214000 |
2022-04-25 | $0.2257000 | $0.2285000 | $0.2321000 | $0.2265000 |
2022-04-26 | $0.2285000 | $0.2520000 | $0.2569000 | $0.2119000 |
2022-04-27 | $0.2520000 | $0.2579000 | $0.2657000 | $0.2489000 |
2022-04-28 | $0.2579000 | $0.2321000 | $0.2639000 | $0.2313000 |
2022-04-29 | $0.2321000 | $0.2208000 | $0.2292000 | $0.2204000 |
2022-04-30 | $0.2208000 | $0.2263000 | $0.2413000 | $0.2150000 |
2022-05-01 | $0.2263000 | $0.2265000 | $0.2266000 | $0.2262000 |
2022-05-02 | $0.2267000 | $0.2307000 | $0.2449000 | $0.2238000 |
2022-05-03 | $0.2307000 | $0.2331000 | $0.2422000 | $0.2230000 |
2022-05-04 | $0.2331000 | $0.2595000 | $0.2623000 | $0.2436000 |
2022-05-05 | $0.2595000 | $0.2321000 | $0.2405000 | $0.2240000 |
2022-05-06 | $0.2321000 | $0.2297000 | $0.2377000 | $0.2243000 |
2022-05-07 | $0.2297000 | $0.2252000 | $0.2298000 | $0.2224000 |
2022-05-08 | $0.2252000 | $0.2236000 | $0.2239000 | $0.2161000 |
2022-05-09 | $0.2236000 | $0.2150000 | $0.2150000 | $0.1961000 |
2022-05-10 | $0.2150000 | $0.2199000 | $0.2248000 | $0.2131000 |
2022-05-11 | $0.2199000 | $0.2165000 | $0.2240000 | $0.1988000 |
2022-05-12 | $0.2165000 | $0.2170000 | $0.2176000 | $0.2165000 |
Pair | Exchange |
---|---|
EMRX/BTC | coinsbit |
EMRX/ETH | coinsbit |
EMRX/USD | coinsbit |
EMRX/BTC | hitbtc |
Emirex Token (EMRX) powers The Infrastructure for the New Digital Economy proudly brought to you by the Emirex Group. As the native token of the Emirex Ecosystem, EMRX has multiple use cases: listing fees for placement of tokenized assets, transactional fees from buy/sell transactions, custody and servicing fees, commission and partner incentive schemes, and others as the offering develops.
Sorry, detailed technology about Emirex Token is not currently available
Sorry, detailed features about Emirex Token is not currently available