Identifier on Crex24: EMO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-21 |
0.0022 USDT |
1,615,426.0000 EMO |
0.0023 USDT |
0.0019 USDT |
0.0023 USDT |
0.0023 USDT |
| 2022-04-20 |
0.0022 USDT |
2,065,151.0000 EMO |
0.0022 USDT |
0.0021 USDT |
0.0023 USDT |
0.0022 USDT |
| 2022-04-19 |
0.0022 USDT |
1,535,175.0000 EMO |
0.0023 USDT |
0.0018 USDT |
0.0024 USDT |
0.0023 USDT |
| 2022-04-18 |
0.0023 USDT |
1,997,715.0000 EMO |
0.0024 USDT |
0.0020 USDT |
0.0025 USDT |
0.0023 USDT |
| 2022-04-17 |
0.0024 USDT |
1,932,605.0000 EMO |
0.0024 USDT |
0.0021 USDT |
0.0025 USDT |
0.0024 USDT |
| 2022-04-16 |
0.0024 USDT |
1,653,845.0000 EMO |
0.0024 USDT |
0.0024 USDT |
0.0024 USDT |
0.0024 USDT |
| 2022-04-15 |
0.0025 USDT |
2,162,207.0000 EMO |
0.0025 USDT |
0.0022 USDT |
0.0026 USDT |
0.0024 USDT |
| 2022-04-14 |
0.0025 USDT |
801,156.0000 EMO |
0.0026 USDT |
0.0023 USDT |
0.0027 USDT |
0.0026 USDT |
| 2022-04-13 |
0.0025 USDT |
967,014.0000 EMO |
0.0024 USDT |
0.0024 USDT |
0.0026 USDT |
0.0026 USDT |
| 2022-04-12 |
0.0026 USDT |
1,479,374.0000 EMO |
0.0026 USDT |
0.0021 USDT |
0.0028 USDT |
0.0026 USDT |
| 2022-04-11 |
0.0027 USDT |
3,273,421.0000 EMO |
0.0027 USDT |
0.0019 USDT |
0.0030 USDT |
0.0027 USDT |
| 2022-04-10 |
0.0027 USDT |
918,149.0000 EMO |
0.0027 USDT |
0.0025 USDT |
0.0028 USDT |
0.0027 USDT |
| 2022-04-09 |
0.0027 USDT |
2,090,881.0000 EMO |
0.0027 USDT |
0.0026 USDT |
0.0028 USDT |
0.0028 USDT |
| 2022-04-08 |
0.0027 USDT |
1,454,118.0000 EMO |
0.0027 USDT |
0.0024 USDT |
0.0028 USDT |
0.0027 USDT |
| 2022-04-07 |
0.0029 USDT |
828,581.0000 EMO |
0.0026 USDT |
0.0025 USDT |
0.0030 USDT |
0.0028 USDT |
| 2022-04-06 |
0.0028 USDT |
1,761,663.0000 EMO |
0.0029 USDT |
0.0022 USDT |
0.0030 USDT |
0.0023 USDT |
| 2022-04-05 |
0.0030 USDT |
2,078,921.0000 EMO |
0.0030 USDT |
0.0023 USDT |
0.0031 USDT |
0.0029 USDT |
| 2022-04-04 |
0.0029 USDT |
1,593,240.0000 EMO |
0.0031 USDT |
0.0022 USDT |
0.0032 USDT |
0.0030 USDT |
| 2022-04-03 |
0.0030 USDT |
1,722,564.0000 EMO |
0.0029 USDT |
0.0027 USDT |
0.0032 USDT |
0.0029 USDT |
| 2022-04-02 |
0.0030 USDT |
1,405,093.0000 EMO |
0.0030 USDT |
0.0029 USDT |
0.0033 USDT |
0.0030 USDT |
| 2022-04-01 |
0.0028 USDT |
738,288.0000 EMO |
0.0027 USDT |
0.0026 USDT |
0.0030 USDT |
0.0030 USDT |
| 2022-03-31 |
0.0029 USDT |
1,557,090.0000 EMO |
0.0027 USDT |
0.0027 USDT |
0.0031 USDT |
0.0029 USDT |
| 2022-03-30 |
0.0028 USDT |
1,620,729.0000 EMO |
0.0026 USDT |
0.0025 USDT |
0.0031 USDT |
0.0026 USDT |
| 2022-03-29 |
0.0028 USDT |
861,821.0000 EMO |
0.0025 USDT |
0.0025 USDT |
0.0030 USDT |
0.0026 USDT |
| 2022-03-28 |
0.0028 USDT |
1,357,401.0000 EMO |
0.0028 USDT |
0.0025 USDT |
0.0029 USDT |
0.0025 USDT |
| 2022-03-27 |
0.0028 USDT |
1,792,710.0000 EMO |
0.0028 USDT |
0.0025 USDT |
0.0030 USDT |
0.0029 USDT |
| 2022-03-26 |
0.0029 USDT |
1,382,363.0000 EMO |
0.0029 USDT |
0.0027 USDT |
0.0031 USDT |
0.0027 USDT |
| 2022-03-25 |
0.0030 USDT |
1,305,389.0000 EMO |
0.0030 USDT |
0.0028 USDT |
0.0032 USDT |
0.0030 USDT |
| 2022-03-24 |
0.0031 USDT |
1,695,943.0000 EMO |
0.0031 USDT |
0.0028 USDT |
0.0032 USDT |
0.0031 USDT |
| 2022-03-23 |
0.0031 USDT |
1,372,321.0000 EMO |
0.0030 USDT |
0.0029 USDT |
0.0033 USDT |
0.0030 USDT |
| 2022-03-22 |
0.0032 USDT |
1,487,726.0000 EMO |
0.0032 USDT |
0.0028 USDT |
0.0033 USDT |
0.0030 USDT |
| 2022-03-21 |
0.0034 USDT |
1,117,710.0000 EMO |
0.0034 USDT |
0.0030 USDT |
0.0036 USDT |
0.0030 USDT |
| 2022-03-20 |
0.0034 USDT |
1,594,559.0000 EMO |
0.0035 USDT |
0.0032 USDT |
0.0038 USDT |
0.0034 USDT |
| 2022-03-19 |
0.0034 USDT |
1,491,029.0000 EMO |
0.0035 USDT |
0.0033 USDT |
0.0035 USDT |
0.0034 USDT |
| 2022-03-18 |
0.0036 USDT |
1,670,456.0000 EMO |
0.0035 USDT |
0.0033 USDT |
0.0040 USDT |
0.0036 USDT |
| 2022-03-17 |
0.0035 USDT |
570,300.0000 EMO |
0.0036 USDT |
0.0034 USDT |
0.0036 USDT |
0.0034 USDT |
| 2022-03-16 |
0.0036 USDT |
1,186,189.0000 EMO |
0.0036 USDT |
0.0033 USDT |
0.0039 USDT |
0.0033 USDT |
| 2022-03-15 |
0.0035 USDT |
1,221,765.0000 EMO |
0.0037 USDT |
0.0032 USDT |
0.0038 USDT |
0.0034 USDT |
| 2022-03-14 |
0.0038 USDT |
1,027,414.0000 EMO |
0.0043 USDT |
0.0034 USDT |
0.0043 USDT |
0.0036 USDT |
| 2022-03-13 |
0.0041 USDT |
1,049,848.0000 EMO |
0.0036 USDT |
0.0035 USDT |
0.0050 USDT |
0.0035 USDT |
| 2022-03-12 |
0.0036 USDT |
2,249,192.0000 EMO |
0.0038 USDT |
0.0034 USDT |
0.0039 USDT |
0.0034 USDT |
| 2022-03-11 |
0.0037 USDT |
1,321,824.0000 EMO |
0.0038 USDT |
0.0035 USDT |
0.0039 USDT |
0.0037 USDT |
| 2022-03-10 |
0.0039 USDT |
861,326.0000 EMO |
0.0039 USDT |
0.0037 USDT |
0.0040 USDT |
0.0039 USDT |
| 2022-03-09 |
0.0038 USDT |
1,214,756.0000 EMO |
0.0037 USDT |
0.0035 USDT |
0.0043 USDT |
0.0039 USDT |
| 2022-03-08 |
0.0036 USDT |
1,966,001.0000 EMO |
0.0042 USDT |
0.0027 USDT |
0.0043 USDT |
0.0038 USDT |
| 2022-03-07 |
0.0044 USDT |
863,856.0000 EMO |
0.0045 USDT |
0.0041 USDT |
0.0048 USDT |
0.0044 USDT |
| 2022-03-06 |
0.0046 USDT |
1,389,339.0000 EMO |
0.0048 USDT |
0.0041 USDT |
0.0048 USDT |
0.0047 USDT |
| 2022-03-05 |
0.0048 USDT |
972,796.0000 EMO |
0.0050 USDT |
0.0044 USDT |
0.0050 USDT |
0.0049 USDT |
| 2022-03-04 |
0.0048 USDT |
1,565,465.0000 EMO |
0.0050 USDT |
0.0044 USDT |
0.0051 USDT |
0.0050 USDT |
| 2022-03-03 |
0.0048 USDT |
2,214,530.0000 EMO |
0.0050 USDT |
0.0046 USDT |
0.0051 USDT |
0.0048 USDT |