Emorya Finance(EMR)Heute
$0.004288
vor 1 Jahren
$0.003605
Emorya Finance Preisverlauf
(EMR)Zeitraum: 2024-09-19 ~ 2025-09-20
2024-09-19
2025-09-20
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-19 | $0.004593 | $0.004747 | $0.004240 | $0.004308 | $130.229K |
2025-09-18 | $0.004656 | $0.004809 | $0.004563 | $0.004595 | $111.320K |
2025-09-17 | $0.004609 | $0.004853 | $0.004497 | $0.004686 | $101.322K |
2025-09-16 | $0.004396 | $0.004892 | $0.004386 | $0.004633 | $120.885K |
2025-09-15 | $0.004461 | $0.004796 | $0.004376 | $0.004397 | $119.108K |
2025-09-14 | $0.004820 | $0.004957 | $0.004460 | $0.004472 | $83,694.72 |
2025-09-13 | $0.004837 | $0.005001 | $0.004731 | $0.004820 | $63,368.45 |
2025-09-12 | $0.004856 | $0.005000 | $0.004644 | $0.004837 | $79,599.26 |
2025-09-11 | $0.004998 | $0.005067 | $0.004708 | $0.004856 | $73,237.20 |
2025-09-10 | $0.004649 | $0.005109 | $0.004596 | $0.004998 | $79,218.52 |
2025-09-09 | $0.004735 | $0.005074 | $0.004619 | $0.004649 | $88,052.67 |
2025-09-08 | $0.004834 | $0.004856 | $0.004622 | $0.004735 | $73,124.91 |
2025-09-07 | $0.004756 | $0.004961 | $0.004400 | $0.004833 | $75,241.65 |
2025-09-06 | $0.004804 | $0.005096 | $0.004740 | $0.004756 | $77,350.40 |
2025-09-05 | $0.004504 | $0.005731 | $0.004565 | $0.004801 | $100.509K |
2025-09-04 | $0.004807 | $0.004843 | $0.004444 | $0.004504 | $79,394.72 |
2025-09-03 | $0.005188 | $0.005233 | $0.004665 | $0.004833 | $88,465.46 |
2025-09-02 | $0.004535 | $0.005399 | $0.004518 | $0.005172 | $120.974K |
2025-09-01 | $0.004845 | $0.004987 | $0.004405 | $0.004526 | $68,148.09 |
2025-08-31 | $0.004619 | $0.004989 | $0.004357 | $0.004845 | $91,786.41 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-20
Emorya Finance(EMR)
