Emorya Finance(EMR)Hoy
$0.004693
hace 1 años
$0.003079
Emorya Finance Historial de precios
(EMR)Periodo de tiempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-30 | $0.004750 | $0.004892 | $0.004589 | $0.004619 | $78,401.49 |
2025-08-29 | $0.005186 | $0.005276 | $0.004636 | $0.004733 | $67,180.58 |
2025-08-28 | $0.004501 | $0.005285 | $0.004498 | $0.005186 | $77,433.16 |
2025-08-27 | $0.004398 | $0.004649 | $0.004421 | $0.004499 | $85,158.67 |
2025-08-26 | $0.004128 | $0.004703 | $0.003790 | $0.004417 | $98,653.72 |
2025-08-25 | $0.004172 | $0.004340 | $0.003934 | $0.004128 | $51,751.49 |
2025-08-24 | $0.004798 | $0.004811 | $0.004118 | $0.004172 | $48,493.08 |
2025-08-23 | $0.005516 | $0.005570 | $0.004647 | $0.004798 | $106.197K |
2025-08-22 | $0.005913 | $0.005989 | $0.005096 | $0.005520 | $85,869.13 |
2025-08-21 | $0.005195 | $0.006042 | $0.004359 | $0.005874 | $111.187K |
2025-08-20 | $0.004843 | $0.005201 | $0.004813 | $0.005195 | $74,970.17 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-09
Emorya Finance(EMR)
