Identifier on CoinBene: EMTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-06 |
0.0211 USDT |
579,281.5400 |
0.0211 USDT |
0.0201 USDT |
0.0219 USDT |
0.0209 USDT |
| 2019-04-05 |
0.0197 USDT |
2,652,673.9900 |
0.0197 USDT |
0.0172 USDT |
0.0220 USDT |
0.0208 USDT |
| 2019-04-04 |
0.0185 USDT |
549,651.2300 |
0.0185 USDT |
0.0163 USDT |
0.0196 USDT |
0.0184 USDT |
| 2019-04-03 |
0.0198 USDT |
1,055,095.0000 |
0.0198 USDT |
0.0190 USDT |
0.0212 USDT |
0.0195 USDT |
| 2019-04-02 |
0.0213 USDT |
1,781,704.1600 |
0.0213 USDT |
0.0190 USDT |
0.0226 USDT |
0.0202 USDT |
| 2019-04-01 |
0.0200 USDT |
681,239.9800 |
0.0200 USDT |
0.0190 USDT |
0.0212 USDT |
0.0202 USDT |
| 2019-03-31 |
0.0201 USDT |
811,934.9700 |
0.0201 USDT |
0.0179 USDT |
0.0226 USDT |
0.0202 USDT |
| 2019-03-30 |
0.0202 USDT |
1,503,573.8500 |
0.0202 USDT |
0.0172 USDT |
0.0233 USDT |
0.0212 USDT |
| 2019-03-29 |
0.0176 USDT |
1,293,080.0900 |
0.0176 USDT |
0.0167 USDT |
0.0183 USDT |
0.0178 USDT |
| 2019-03-28 |
0.0172 USDT |
560,214.6300 |
0.0172 USDT |
0.0164 USDT |
0.0176 USDT |
0.0172 USDT |
| 2019-03-27 |
0.0167 USDT |
588,194.6900 |
0.0167 USDT |
0.0155 USDT |
0.0174 USDT |
0.0169 USDT |
| 2019-03-26 |
0.0159 USDT |
504,372.3200 |
0.0159 USDT |
0.0146 USDT |
0.0176 USDT |
0.0159 USDT |
| 2019-03-25 |
0.0171 USDT |
834,454.4200 |
0.0171 USDT |
0.0160 USDT |
0.0176 USDT |
0.0170 USDT |
| 2019-03-24 |
0.0165 USDT |
209,544.8800 |
0.0165 USDT |
0.0158 USDT |
0.0172 USDT |
0.0167 USDT |
| 2019-03-23 |
0.0172 USDT |
426,637.3300 |
0.0172 USDT |
0.0151 USDT |
0.0188 USDT |
0.0169 USDT |
| 2019-03-22 |
0.0177 USDT |
408,637.5300 |
0.0177 USDT |
0.0167 USDT |
0.0188 USDT |
0.0179 USDT |
| 2019-03-21 |
0.0185 USDT |
892,882.4300 |
0.0185 USDT |
0.0173 USDT |
0.0200 USDT |
0.0187 USDT |
| 2019-03-20 |
0.0175 USDT |
474,575.9900 |
0.0175 USDT |
0.0164 USDT |
0.0185 USDT |
0.0173 USDT |
| 2019-03-19 |
0.0164 USDT |
662,494.4300 |
0.0164 USDT |
0.0152 USDT |
0.0186 USDT |
0.0177 USDT |
| 2019-03-18 |
0.0172 USDT |
886,502.2800 |
0.0172 USDT |
0.0156 USDT |
0.0205 USDT |
0.0183 USDT |
| 2019-03-17 |
0.0171 USDT |
884,344.7100 |
0.0171 USDT |
0.0158 USDT |
0.0198 USDT |
0.0173 USDT |
| 2019-03-16 |
0.0166 USDT |
793,296.8900 |
0.0166 USDT |
0.0146 USDT |
0.0189 USDT |
0.0168 USDT |
| 2019-03-15 |
0.0191 USDT |
1,183,659.8400 |
0.0191 USDT |
0.0170 USDT |
0.0218 USDT |
0.0180 USDT |
| 2019-03-14 |
0.0212 USDT |
308,830.5400 |
0.0212 USDT |
0.0199 USDT |
0.0220 USDT |
0.0206 USDT |
| 2019-03-13 |
0.0217 USDT |
699,961.5900 |
0.0217 USDT |
0.0204 USDT |
0.0235 USDT |
0.0214 USDT |
| 2019-03-12 |
0.0209 USDT |
419,241.0100 |
0.0209 USDT |
0.0185 USDT |
0.0222 USDT |
0.0218 USDT |
| 2019-03-11 |
0.0223 USDT |
579,650.5700 |
0.0223 USDT |
0.0187 USDT |
0.0232 USDT |
0.0217 USDT |
| 2019-03-10 |
0.0214 USDT |
685,973.7600 |
0.0214 USDT |
0.0166 USDT |
0.0238 USDT |
0.0230 USDT |
| 2019-03-09 |
0.0168 USDT |
839,837.4000 |
0.0168 USDT |
0.0158 USDT |
0.0173 USDT |
0.0164 USDT |
| 2019-03-08 |
0.0174 USDT |
376,721.7100 |
0.0174 USDT |
0.0165 USDT |
0.0187 USDT |
0.0172 USDT |
| 2019-03-07 |
0.0189 USDT |
123,151.9400 |
0.0189 USDT |
0.0144 USDT |
0.0205 USDT |
0.0180 USDT |
| 2019-03-06 |
0.0206 USDT |
477,078.9900 |
0.0206 USDT |
0.0168 USDT |
0.0226 USDT |
0.0201 USDT |
| 2019-03-05 |
0.0213 USDT |
611,559.3800 |
0.0213 USDT |
0.0195 USDT |
0.0238 USDT |
0.0223 USDT |
| 2019-03-04 |
0.0213 USDT |
301,341.2800 |
0.0213 USDT |
0.0191 USDT |
0.0238 USDT |
0.0206 USDT |
| 2019-03-03 |
0.0239 USDT |
493,514.0500 |
0.0239 USDT |
0.0201 USDT |
0.0260 USDT |
0.0230 USDT |
| 2019-03-02 |
0.0249 USDT |
281,520.1700 |
0.0249 USDT |
0.0225 USDT |
0.0256 USDT |
0.0253 USDT |
| 2019-03-01 |
0.0252 USDT |
118,579.3000 |
0.0252 USDT |
0.0226 USDT |
0.0262 USDT |
0.0252 USDT |
| 2019-02-28 |
0.0260 USDT |
682,815.0000 |
0.0260 USDT |
0.0230 USDT |
0.0281 USDT |
0.0259 USDT |
| 2019-02-27 |
0.0266 USDT |
142,128.9500 |
0.0266 USDT |
0.0230 USDT |
0.0281 USDT |
0.0270 USDT |
| 2019-02-26 |
0.0279 USDT |
248,331.0000 |
0.0279 USDT |
0.0259 USDT |
0.0307 USDT |
0.0269 USDT |
| 2019-02-25 |
0.0291 USDT |
337,938.8200 |
0.0291 USDT |
0.0272 USDT |
0.0313 USDT |
0.0307 USDT |
| 2019-02-24 |
0.0292 USDT |
582,034.0900 |
0.0292 USDT |
0.0272 USDT |
0.0310 USDT |
0.0276 USDT |
| 2019-02-23 |
0.0302 USDT |
1,209,810.0000 |
0.0302 USDT |
0.0284 USDT |
0.0327 USDT |
0.0311 USDT |
| 2019-02-22 |
0.0311 USDT |
1,119,090.7500 |
0.0311 USDT |
0.0283 USDT |
0.0323 USDT |
0.0307 USDT |
| 2019-02-21 |
0.0327 USDT |
2,305,709.3300 |
0.0327 USDT |
0.0289 USDT |
0.0379 USDT |
0.0322 USDT |
| 2019-02-20 |
0.0295 USDT |
1,148,168.0000 |
0.0295 USDT |
0.0280 USDT |
0.0304 USDT |
0.0292 USDT |
| 2019-02-19 |
0.0294 USDT |
529,928.7400 |
0.0294 USDT |
0.0283 USDT |
0.0303 USDT |
0.0292 USDT |
| 2019-02-18 |
0.0305 USDT |
696,368.3300 |
0.0305 USDT |
0.0283 USDT |
0.0329 USDT |
0.0303 USDT |
| 2019-02-17 |
0.0307 USDT |
445,010.6100 |
0.0307 USDT |
0.0294 USDT |
0.0324 USDT |
0.0312 USDT |
| 2019-02-16 |
0.0311 USDT |
797,656.3500 |
0.0311 USDT |
0.0280 USDT |
0.0345 USDT |
0.0319 USDT |