Emorya Finance Lịch sử Giá

(EMR)

Khoảng thời gian: 2024-09-09 ~ 2025-09-10

2024-09-09

2025-09-10

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
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
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