Market Cap $4.09T
-1.3%
Volume 24h $313.91B
-18.78%
BTC % 54.71%
-0.36%
ETH % 12.53%
-0.08%
Coins
32.837
+16
Exchanges
885
Last update
1 minute ago
Emorya Finance (EMR) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00560612 | $0.00498108 | $0.00563655 | $0.00504346 | $100,961 | $737,896 |
| Aug-19 2025 | $0.00506774 | $0.00477442 | $0.0051404 | $0.0050663 | $113,690 | $667,033 |
| Aug-18 2025 | $0.00512377 | $0.00451758 | $0.00518038 | $0.00481282 | $70,405 | $674,407 |
| Aug-17 2025 | $0.00484204 | $0.00424623 | $0.00486905 | $0.00457757 | $96,250 | $637,325 |
| Aug-16 2025 | $0.00457665 | $0.00451748 | $0.0047959 | $0.00470353 | $76,103 | $602,393 |
| Aug-15 2025 | $0.00470084 | $0.00456939 | $0.00486604 | $0.00473188 | $75,202 | $618,740 |
| Aug-14 2025 | $0.0047219 | $0.00469562 | $0.00520166 | $0.00519887 | $75,890 | $621,512 |
| Aug-13 2025 | $0.00519121 | $0.00442191 | $0.00519121 | $0.00457423 | $88,237 | $683,284 |
| Aug-12 2025 | $0.00455223 | $0.00416592 | $0.00455447 | $0.00425529 | $106,948 | $599,180 |
| Aug-11 2025 | $0.00425713 | $0.0042124 | $0.00449558 | $0.00440506 | $87,811 | $560,337 |
| Aug-10 2025 | $0.00437935 | $0.0039944 | $0.00444319 | $0.00409641 | $95,808 | $576,424 |
| Aug-09 2025 | $0.00407055 | $0.00381073 | $0.00431655 | $0.00425744 | $107,566 | $535,779 |
| Aug-08 2025 | $0.0042734 | $0.00396779 | $0.00436406 | $0.00436406 | $105,723 | $562,480 |
| Aug-07 2025 | $0.00437631 | $0.00404963 | $0.00439189 | $0.00417607 | $102,993 | $576,025 |
| Aug-06 2025 | $0.00398448 | $0.00357437 | $0.00405778 | $0.00368751 | $104,507 | $524,451 |