EM Coin Values EM
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-02-08 | $0.0010600 | $0.0009890 | $0.0011280 | $0.0009700 |
2023-02-09 | $0.0009890 | $0.0009630 | $0.0013560 | $0.0009530 |
2023-02-10 | $0.0009630 | $0.0009330 | $0.0010360 | $0.0009260 |
2023-02-11 | $0.0009330 | $0.0009710 | $0.0010000 | $0.0009200 |
2023-02-12 | $0.0009710 | $0.0009670 | $0.0010280 | $0.0009490 |
2023-02-13 | $0.0009670 | $0.0009270 | $0.0009780 | $0.0008900 |
2023-02-14 | $0.0009270 | $0.0008630 | $0.0009550 | $0.0008460 |
2023-02-15 | $0.0008630 | $0.0009020 | $0.0009040 | $0.0008390 |
2023-02-16 | $0.0009020 | $0.0008870 | $0.0009280 | $0.0008800 |
2023-02-17 | $0.0008870 | $0.0009270 | $0.0009840 | $0.0008770 |
2023-02-18 | $0.0009270 | $0.0009390 | $0.0009700 | $0.0009140 |
2023-02-19 | $0.0009390 | $0.0009280 | $0.0009700 | $0.0009120 |
2023-02-20 | $0.0009280 | $0.0009500 | $0.0009680 | $0.0008980 |
2023-02-21 | $0.0009500 | $0.0009270 | $0.0010950 | $0.0009130 |
2023-02-22 | $0.0009270 | $0.0009230 | $0.0009380 | $0.0009010 |
2023-02-23 | $0.0014510 | $0.0014880 | $0.0014890 | $0.0014510 |
2023-02-24 | $0.0009310 | $0.0008500 | $0.0009390 | $0.0008350 |
2023-02-25 | $0.0008500 | $0.0008850 | $0.0008860 | $0.0008420 |
2023-02-26 | $0.0008850 | $0.0008630 | $0.0008960 | $0.0008330 |
2023-02-27 | $0.0008630 | $0.0008380 | $0.0009230 | $0.0008300 |
2023-02-28 | $0.0008380 | $0.0008360 | $0.0008720 | $0.0008260 |
2023-03-01 | $0.0008360 | $0.0008400 | $0.0008640 | $0.0008200 |
2023-03-02 | $0.0008400 | $0.0008070 | $0.0008450 | $0.0008040 |
2023-03-03 | $0.0008070 | $0.0007750 | $0.0008080 | $0.0007500 |
2023-03-04 | $0.0007750 | $0.0007800 | $0.0007940 | $0.0007620 |
2023-03-05 | $0.0007800 | $0.0007880 | $0.0007980 | $0.0007690 |
2023-03-06 | $0.0007880 | $0.0007880 | $0.0007980 | $0.0007650 |
2023-03-07 | $0.0007880 | $0.0007790 | $0.0007960 | $0.0007590 |
2023-03-08 | $0.0007790 | $0.0007390 | $0.0007890 | $0.0007260 |
2023-03-09 | $0.0007390 | $0.0006920 | $0.0008010 | $0.0006820 |
2023-03-10 | $0.0006920 | $0.0006840 | $0.0007050 | $0.0006140 |
2023-03-11 | $0.0006840 | $0.0006920 | $0.0007150 | $0.0006560 |
2023-03-12 | $0.0006920 | $0.0007430 | $0.0007530 | $0.0006850 |
2023-03-13 | $0.0007430 | $0.0007670 | $0.0008030 | $0.0007140 |
2023-03-14 | $0.0007670 | $0.0007890 | $0.0008900 | $0.0007340 |
2023-03-15 | $0.0007890 | $0.0007990 | $0.0008190 | $0.0007660 |
2023-03-16 | $0.0007990 | $0.0008010 | $0.0008410 | $0.0007670 |
2023-03-17 | $0.0008010 | $0.0007990 | $0.0008140 | $0.0007790 |
2023-03-18 | $0.0007990 | $0.0008000 | $0.0008220 | $0.0007960 |
2023-03-19 | $0.0008000 | $0.0008010 | $0.0008080 | $0.0007850 |
2023-03-20 | $0.0008010 | $0.0007940 | $0.0008120 | $0.0007520 |
2023-03-21 | $0.0007940 | $0.0007920 | $0.0008090 | $0.0007750 |
2023-03-22 | $0.0007920 | $0.0007680 | $0.0008090 | $0.0007200 |
2023-03-23 | $0.0007680 | $0.0007950 | $0.0008060 | $0.0007670 |
2023-03-24 | $0.0007950 | $0.0008010 | $0.0008060 | $0.0007810 |
2023-03-25 | $0.0008010 | $0.0008030 | $0.0008210 | $0.0007910 |
2023-03-26 | $0.0008030 | $0.0008060 | $0.0008090 | $0.0007910 |
2023-03-27 | $0.0008060 | $0.0007910 | $0.0008150 | $0.0007570 |
2023-03-28 | $0.0007910 | $0.0008000 | $0.0008030 | $0.0007700 |
2023-03-29 | $0.0008000 | $0.0007970 | $0.0008120 | $0.0007900 |
2023-03-30 | $0.0017010 | $0.0017430 | $0.0017450 | $0.0017010 |
2023-03-31 | $0.0007860 | $0.0007990 | $0.0008120 | $0.0007780 |
2023-04-01 | $0.0007990 | $0.0008010 | $0.0008120 | $0.0007910 |
2023-04-02 | $0.0008010 | $0.0007940 | $0.0008040 | $0.0007820 |
2023-04-03 | $0.0016910 | $0.0017320 | $0.0017340 | $0.0016900 |
2023-04-06 | $0.0007970 | $0.0007940 | $0.0008170 | $0.0007670 |
2023-04-07 | $0.0007940 | $0.0007960 | $0.0008120 | $0.0007760 |
2023-04-08 | $0.0007960 | $0.0007990 | $0.0008100 | $0.0007800 |
2023-04-09 | $0.0007990 | $0.0008000 | $0.0008180 | $0.0007810 |
2023-04-10 | $0.0008000 | $0.0008010 | $0.0008080 | $0.0007900 |
2023-04-11 | $0.0008010 | $0.0007940 | $0.0008190 | $0.0007770 |
2023-04-12 | $0.0007940 | $0.0007960 | $0.0008060 | $0.0007890 |
2023-04-13 | $0.0007960 | $0.0008040 | $0.0008070 | $0.0007910 |
2023-04-14 | $0.0008040 | $0.0008000 | $0.0008100 | $0.0007860 |
2023-04-15 | $0.0008000 | $0.0007860 | $0.0008000 | $0.0007540 |
2023-04-16 | $0.0007860 | $0.0007990 | $0.0008090 | $0.0007830 |
2023-04-17 | $0.0007990 | $0.0008010 | $0.0008010 | $0.0007830 |
2023-04-18 | $0.0008010 | $0.0008010 | $0.0008140 | $0.0007820 |
2023-04-19 | $0.0008010 | $0.0007970 | $0.0008200 | $0.0007750 |
2023-04-20 | $0.0007970 | $0.0007970 | $0.0008050 | $0.0007820 |
2023-04-21 | $0.0007970 | $0.0007940 | $0.0008010 | $0.0007720 |
2023-04-22 | $0.0007940 | $0.0008060 | $0.0008160 | $0.0007800 |
2023-04-23 | $0.0008060 | $0.0008000 | $0.0008130 | $0.0007930 |
2023-04-24 | $0.0008000 | $0.0008060 | $0.0008240 | $0.0007930 |
2023-04-25 | $0.0008060 | $0.0008010 | $0.0008130 | $0.0007920 |
2023-04-26 | $0.0008010 | $0.0007950 | $0.0008120 | $0.0007900 |
2023-04-27 | $0.0007950 | $0.0010560 | $0.0014290 | $0.0007950 |
2023-04-28 | $0.0010560 | $0.0007860 | $0.0013690 | $0.0007440 |
2023-04-29 | $0.0007860 | $0.0007900 | $0.0008000 | $0.0007620 |
2023-04-30 | $0.0007900 | $0.0007860 | $0.0007980 | $0.0007640 |
2023-05-01 | $0.0007860 | $0.0007920 | $0.0008930 | $0.0007600 |
2023-05-02 | $0.0007920 | $0.0007870 | $0.0008020 | $0.0007720 |
2023-05-03 | $0.0007870 | $0.0007910 | $0.0008040 | $0.0007770 |
2023-05-04 | $0.0007910 | $0.0007880 | $0.0008010 | $0.0007800 |
2023-05-05 | $0.0007880 | $0.0007910 | $0.0007960 | $0.0007730 |
2023-05-06 | $0.0007910 | $0.0008000 | $0.0008050 | $0.0007760 |
2023-05-07 | $0.0008000 | $0.0008050 | $0.0009950 | $0.0007830 |
2023-05-08 | $0.0008050 | $0.0007970 | $0.0008170 | $0.0007790 |
2023-05-09 | $0.0007970 | $0.0007970 | $0.0008050 | $0.0007810 |
2023-05-10 | $0.0007970 | $0.0007810 | $0.0008020 | $0.0007680 |
2023-05-11 | $0.0016580 | $0.0016990 | $0.0016990 | $0.0016560 |
2023-05-12 | $0.0007920 | $0.0007920 | $0.0008000 | $0.0007690 |
2023-05-13 | $0.0007920 | $0.0007970 | $0.0007980 | $0.0007840 |
2023-05-14 | $0.0007970 | $0.0007980 | $0.0008110 | $0.0007880 |
2023-05-15 | $0.0007980 | $0.0007900 | $0.0008400 | $0.0007860 |
2023-05-16 | $0.0007900 | $0.0007900 | $0.0008050 | $0.0007810 |
2023-05-17 | $0.0007900 | $0.0007870 | $0.0007930 | $0.0007710 |
2023-05-18 | $0.0007870 | $0.0007770 | $0.0008350 | $0.0007600 |
2023-05-19 | $0.0007770 | $0.0007870 | $0.0007900 | $0.0007650 |
2023-05-20 | $0.0007870 | $0.0007800 | $0.0007870 | $0.0007680 |
2023-05-21 | $0.0007800 | $0.0007860 | $0.0007870 | $0.0007750 |
2023-05-22 | $0.0007860 | $0.0007850 | $0.0007880 | $0.0007750 |
2023-05-23 | $0.0007850 | $0.0007960 | $0.0008100 | $0.0007750 |
2023-05-24 | $0.0007960 | $0.0007880 | $0.0008020 | $0.0007780 |
2023-05-25 | $0.0007880 | $0.0008000 | $0.0008100 | $0.0007810 |
2023-05-26 | $0.0008000 | $0.0008000 | $0.0008050 | $0.0007770 |
2023-05-27 | $0.0008000 | $0.0008020 | $0.0008040 | $0.0007960 |
2023-05-28 | $0.0008020 | $0.0007950 | $0.0008040 | $0.0007850 |
2023-05-29 | $0.0007950 | $0.0007970 | $0.0008100 | $0.0007830 |
2023-05-30 | $0.0007970 | $0.0007990 | $0.0008070 | $0.0007900 |
2023-05-31 | $0.0007990 | $0.0007960 | $0.0008070 | $0.0007660 |
2023-06-01 | $0.0007960 | $0.0007950 | $0.0008000 | $0.0007770 |
2023-06-02 | $0.0007950 | $0.0008040 | $0.0008170 | $0.0007680 |
2023-06-03 | $0.0008040 | $0.0007950 | $0.0008170 | $0.0007840 |
2023-06-04 | $0.0007950 | $0.0008000 | $0.0008030 | $0.0007830 |
2023-06-05 | $0.0016280 | $0.0016670 | $0.0016680 | $0.0016250 |
2023-06-06 | $0.0007970 | $0.0007860 | $0.0008020 | $0.0007180 |
2023-06-07 | $0.0007860 | $0.0007840 | $0.0008000 | $0.0007710 |
2023-06-08 | $0.0007840 | $0.0007950 | $0.0008040 | $0.0007840 |
2023-06-09 | $0.0007950 | $0.0007910 | $0.0008090 | $0.0007830 |
2023-06-10 | $0.0007910 | $0.0007880 | $0.0008000 | $0.0007640 |
2023-06-11 | $0.0015510 | $0.0015890 | $0.0015910 | $0.0015500 |
2023-06-12 | $0.0007970 | $0.0007920 | $0.0008080 | $0.0007800 |
2023-06-13 | $0.0007920 | $0.0007950 | $0.0008080 | $0.0007870 |
2023-06-14 | $0.0007950 | $0.0007900 | $0.0008030 | $0.0007840 |
2023-06-15 | $0.0007900 | $0.0007960 | $0.0007990 | $0.0007800 |
2023-06-16 | $0.0007960 | $0.0007940 | $0.0008020 | $0.0007940 |
2023-06-17 | $0.0007940 | $0.0007960 | $0.0008070 | $0.0007890 |
2023-06-18 | $0.0007960 | $0.0007950 | $0.0008070 | $0.0007720 |
2023-06-19 | $0.0007950 | $0.0007970 | $0.0008000 | $0.0007730 |
2023-06-20 | $0.0007970 | $0.0008000 | $0.0008060 | $0.0007860 |
2023-06-21 | $0.0008000 | $0.0007920 | $0.0008080 | $0.0007750 |
2023-06-22 | $0.0007920 | $0.0007910 | $0.0008000 | $0.0007800 |
2023-06-23 | $0.0007910 | $0.0007940 | $0.0008070 | $0.0007890 |
2023-06-24 | $0.0007940 | $0.0007940 | $0.0008010 | $0.0007910 |
2023-06-25 | $0.0007940 | $0.0007990 | $0.0008280 | $0.0007890 |
2023-06-26 | $0.0007990 | $0.0007990 | $0.0008030 | $0.0007900 |
2023-06-27 | $0.0007990 | $0.0007980 | $0.0008030 | $0.0007910 |
2023-06-28 | $0.0007980 | $0.0008000 | $0.0008040 | $0.0007860 |
2023-06-29 | $0.0008000 | $0.0008010 | $0.0008050 | $0.0007920 |
2023-06-30 | $0.0008010 | $0.0008010 | $0.0008050 | $0.0007910 |
2023-07-01 | $0.0008010 | $0.0007980 | $0.0008190 | $0.0007900 |
2023-07-02 | $0.0007980 | $0.0007960 | $0.0008100 | $0.0007840 |
2023-07-03 | $0.0007960 | $0.0008020 | $0.0008200 | $0.0007830 |
2023-07-04 | $0.0008020 | $0.0007960 | $0.0008160 | $0.0007860 |
2023-07-05 | $0.0007960 | $0.0008010 | $0.0008090 | $0.0007820 |
2023-07-06 | $0.0008010 | $0.0007960 | $0.0008020 | $0.0007830 |
2023-07-07 | $0.0007960 | $0.0007930 | $0.0008020 | $0.0007850 |
2023-07-08 | $0.0007930 | $0.0007970 | $0.0008060 | $0.0007830 |
2023-07-09 | $0.0007970 | $0.0007980 | $0.0008000 | $0.0007830 |
2023-07-10 | $0.0007980 | $0.0007940 | $0.0008010 | $0.0007760 |
2023-07-11 | $0.0018250 | $0.0018710 | $0.0018720 | $0.0018250 |
Pair | Exchange |
---|---|
EM/USDT | biki |
EM/KRW | bithumb |
EM/BTC | huobikorea |
EM/HT | huobikorea |
EM/USDT | huobikorea |
EM/BTC | huobipro |
EM/HT | huobipro |
EM/USDT | huobipro |
EM/IDR | indodax |
EM/USDK | okex |
EM/USDT | okex |
Eminer hash rate service platform aims to reintegrate and redefine the mining industrial ecology based on blockchain hash rate with blockchain thoughts and finally build into a blockchain hash rate financial service platform integrating hash rate service, financial service, and information service.
Sorry, detailed technology about Eminer is not currently available
Sorry, detailed features about Eminer is not currently available