Identifier on CoinBene: EMTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-26 |
0.0109 USDT |
3,507,269.6800 |
0.0109 USDT |
0.0105 USDT |
0.0115 USDT |
0.0112 USDT |
| 2019-05-25 |
0.0108 USDT |
3,826,260.5300 |
0.0108 USDT |
0.0105 USDT |
0.0111 USDT |
0.0107 USDT |
| 2019-05-24 |
0.0111 USDT |
2,969,028.0400 |
0.0111 USDT |
0.0107 USDT |
0.0117 USDT |
0.0109 USDT |
| 2019-05-23 |
0.0123 USDT |
2,066,722.4700 |
0.0123 USDT |
0.0113 USDT |
0.0134 USDT |
0.0118 USDT |
| 2019-05-22 |
0.0128 USDT |
3,129,093.2900 |
0.0128 USDT |
0.0121 USDT |
0.0140 USDT |
0.0124 USDT |
| 2019-05-21 |
0.0124 USDT |
4,061,440.4500 |
0.0124 USDT |
0.0115 USDT |
0.0132 USDT |
0.0125 USDT |
| 2019-05-20 |
0.0130 USDT |
2,563,127.1300 |
0.0130 USDT |
0.0110 USDT |
0.0147 USDT |
0.0118 USDT |
| 2019-05-19 |
0.0141 USDT |
7,806,284.7000 |
0.0141 USDT |
0.0119 USDT |
0.0153 USDT |
0.0145 USDT |
| 2019-05-18 |
0.0130 USDT |
3,416,433.3100 |
0.0130 USDT |
0.0110 USDT |
0.0147 USDT |
0.0123 USDT |
| 2019-05-17 |
0.0144 USDT |
3,600,606.9700 |
0.0144 USDT |
0.0130 USDT |
0.0157 USDT |
0.0147 USDT |
| 2019-05-16 |
0.0153 USDT |
4,181,773.7600 |
0.0153 USDT |
0.0105 USDT |
0.0159 USDT |
0.0152 USDT |
| 2019-05-15 |
0.0157 USDT |
3,116,973.3000 |
0.0157 USDT |
0.0153 USDT |
0.0162 USDT |
0.0155 USDT |
| 2019-05-14 |
0.0159 USDT |
2,984,691.8500 |
0.0159 USDT |
0.0154 USDT |
0.0166 USDT |
0.0156 USDT |
| 2019-05-13 |
0.0157 USDT |
5,592,480.7800 |
0.0157 USDT |
0.0152 USDT |
0.0166 USDT |
0.0160 USDT |
| 2019-05-12 |
0.0155 USDT |
2,863,945.9400 |
0.0155 USDT |
0.0150 USDT |
0.0159 USDT |
0.0154 USDT |
| 2019-05-11 |
0.0158 USDT |
8,268,030.6300 |
0.0158 USDT |
0.0146 USDT |
0.0165 USDT |
0.0153 USDT |
| 2019-05-10 |
0.0161 USDT |
9,800,107.1300 |
0.0161 USDT |
0.0156 USDT |
0.0165 USDT |
0.0161 USDT |
| 2019-05-09 |
0.0160 USDT |
6,762,821.1500 |
0.0160 USDT |
0.0151 USDT |
0.0168 USDT |
0.0158 USDT |
| 2019-05-08 |
0.0159 USDT |
1,486,394.5800 |
0.0159 USDT |
0.0151 USDT |
0.0166 USDT |
0.0154 USDT |
| 2019-05-07 |
0.0162 USDT |
1,130,326.2700 |
0.0162 USDT |
0.0156 USDT |
0.0166 USDT |
0.0163 USDT |
| 2019-05-06 |
0.0164 USDT |
2,647,550.9800 |
0.0164 USDT |
0.0160 USDT |
0.0169 USDT |
0.0161 USDT |
| 2019-05-05 |
0.0165 USDT |
2,508,821.0400 |
0.0165 USDT |
0.0159 USDT |
0.0169 USDT |
0.0162 USDT |
| 2019-05-04 |
0.0168 USDT |
7,522,431.3000 |
0.0168 USDT |
0.0154 USDT |
0.0179 USDT |
0.0169 USDT |
| 2019-05-03 |
0.0169 USDT |
4,967,424.9900 |
0.0169 USDT |
0.0157 USDT |
0.0179 USDT |
0.0173 USDT |
| 2019-05-02 |
0.0164 USDT |
3,565,856.7500 |
0.0164 USDT |
0.0158 USDT |
0.0170 USDT |
0.0163 USDT |
| 2019-05-01 |
0.0167 USDT |
1,939,783.3900 |
0.0167 USDT |
0.0162 USDT |
0.0172 USDT |
0.0166 USDT |
| 2019-04-30 |
0.0171 USDT |
5,860,030.3100 |
0.0171 USDT |
0.0163 USDT |
0.0175 USDT |
0.0171 USDT |
| 2019-04-29 |
0.0176 USDT |
3,621,641.4500 |
0.0176 USDT |
0.0168 USDT |
0.0185 USDT |
0.0172 USDT |
| 2019-04-28 |
0.0177 USDT |
6,460,988.9000 |
0.0177 USDT |
0.0168 USDT |
0.0188 USDT |
0.0185 USDT |
| 2019-04-27 |
0.0174 USDT |
3,290,675.9200 |
0.0174 USDT |
0.0169 USDT |
0.0182 USDT |
0.0170 USDT |
| 2019-04-26 |
0.0177 USDT |
4,250,730.3300 |
0.0177 USDT |
0.0169 USDT |
0.0185 USDT |
0.0174 USDT |
| 2019-04-25 |
0.0180 USDT |
5,417,497.1600 |
0.0180 USDT |
0.0160 USDT |
0.0190 USDT |
0.0179 USDT |
| 2019-04-24 |
0.0179 USDT |
15,791,321.4700 |
0.0179 USDT |
0.0148 USDT |
0.0191 USDT |
0.0168 USDT |
| 2019-04-23 |
0.0154 USDT |
14,811,962.3200 |
0.0154 USDT |
0.0146 USDT |
0.0161 USDT |
0.0150 USDT |
| 2019-04-22 |
0.0159 USDT |
15,116,286.6500 |
0.0159 USDT |
0.0151 USDT |
0.0170 USDT |
0.0157 USDT |
| 2019-04-21 |
0.0165 USDT |
12,990,094.8400 |
0.0165 USDT |
0.0151 USDT |
0.0182 USDT |
0.0160 USDT |
| 2019-04-20 |
0.0166 USDT |
15,233,770.9400 |
0.0166 USDT |
0.0159 USDT |
0.0175 USDT |
0.0165 USDT |
| 2019-04-19 |
0.0169 USDT |
17,090,272.1500 |
0.0169 USDT |
0.0162 USDT |
0.0195 USDT |
0.0166 USDT |
| 2019-04-18 |
0.0166 USDT |
30,813,869.6400 |
0.0166 USDT |
0.0157 USDT |
0.0178 USDT |
0.0168 USDT |
| 2019-04-17 |
0.0175 USDT |
29,468,889.5300 |
0.0175 USDT |
0.0162 USDT |
0.0188 USDT |
0.0164 USDT |
| 2019-04-16 |
0.0187 USDT |
15,556,483.9900 |
0.0187 USDT |
0.0176 USDT |
0.0199 USDT |
0.0183 USDT |
| 2019-04-15 |
0.0190 USDT |
16,663,420.5800 |
0.0190 USDT |
0.0171 USDT |
0.0200 USDT |
0.0188 USDT |
| 2019-04-14 |
0.0191 USDT |
12,721,201.3400 |
0.0191 USDT |
0.0147 USDT |
0.0208 USDT |
0.0195 USDT |
| 2019-04-13 |
0.0187 USDT |
11,648,681.8000 |
0.0187 USDT |
0.0153 USDT |
0.0206 USDT |
0.0153 USDT |
| 2019-04-12 |
0.0190 USDT |
3,994,463.4000 |
0.0190 USDT |
0.0180 USDT |
0.0201 USDT |
0.0183 USDT |
| 2019-04-11 |
0.0198 USDT |
9,764,180.6000 |
0.0198 USDT |
0.0178 USDT |
0.0225 USDT |
0.0196 USDT |
| 2019-04-10 |
0.0225 USDT |
2,219,064.7900 |
0.0225 USDT |
0.0201 USDT |
0.0237 USDT |
0.0216 USDT |
| 2019-04-09 |
0.0234 USDT |
11,763,486.6300 |
0.0234 USDT |
0.0214 USDT |
0.0245 USDT |
0.0236 USDT |
| 2019-04-08 |
0.0228 USDT |
11,207,595.8000 |
0.0228 USDT |
0.0193 USDT |
0.0243 USDT |
0.0223 USDT |
| 2019-04-07 |
0.0228 USDT |
5,705,170.6700 |
0.0228 USDT |
0.0204 USDT |
0.0242 USDT |
0.0224 USDT |