Market Cap $2.49T
-1.69%
Volume 24h $202.82B
15.95%
BTC % 54.99%
0.07%
ETH % 12.15%
0.08%
Coins
29.377
+16
Exchanges
885
Last update
9 Seconds ago
EmotiCoin (EMOTI) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-03 2023 | $0.00003761 | $0.00003761 | $0.00003842 | $0.00003834 | $1,861 | - |
| Oct-02 2023 | $0.00003917 | $0.00003725 | $0.00004679 | $0.00004679 | $2,255 | - |
| Oct-01 2023 | $0.00004709 | $0.00004559 | $0.00004779 | $0.00004759 | $389 | - |
| Sep-30 2023 | $0.00004761 | $0.00004508 | $0.00004845 | $0.00004508 | $515 | - |
| Sep-29 2023 | $0.00004504 | $0.00004342 | $0.00005488 | $0.00005474 | $2,854 | - |
| Sep-28 2023 | $0.00005473 | $0.00004326 | $0.00005577 | $0.00004326 | $2,781 | - |
| Sep-27 2023 | $0.00004322 | $0.00004218 | $0.00006143 | $0.00006143 | $3,387 | - |
| Sep-26 2023 | $0.0000624 | $0.00005113 | $0.00011209 | $0.0000707 | $16,444 | - |
| Sep-25 2023 | $0.0000668 | $0.00003438 | $0.0000668 | $0.00003438 | $6,013 | - |
| Sep-24 2023 | $0.00003461 | $0.00003256 | $0.00003461 | $0.00003288 | $569 | - |
| Sep-23 2023 | $0.00003285 | $0.00003245 | $0.00003375 | $0.00003343 | $896 | - |
| Sep-22 2023 | $0.00003342 | $0.00003021 | $0.00004041 | $0.00003722 | $5,414 | - |
| Sep-21 2023 | $0.00003713 | $0.00003502 | $0.00004133 | $0.00003502 | $4,552 | - |
| Sep-20 2023 | $0.00003499 | $0.00003343 | $0.00007736 | $0.00006458 | $19,428 | - |
| Sep-19 2023 | $0.00006483 | $0.00006483 | $0.00173749 | $0.00091325 | $421,355 | - |