ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,194.80
      0.08%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.095
      0.02%
      Bitcoin
      64,137.35
      0.27%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. EthermonToken (Gate.io:EMONUSDT)

      6. EthermonToken (Gate.io:EMONUSDT) Historical

      EMONUSDT EthermonToken

      0.001321
      0.000017 (1.31%)
      06:54:37 - Realtime Data

      EMONUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.001304 -0.000022 -1.66% 0.001327 0.001329 0.001283 7,303,584.00
      Jul 17 2024 0.001326 -0.00000800 -0.60% 0.001335 0.001395 0.001317 10,554,469.00
      Jul 16 2024 0.001334 0.000082 6.55% 0.001253 0.001352 0.001248 10,809,011.00
      Jul 15 2024 0.001252 0.000086 7.37% 0.001163 0.001253 0.001141 7,877,007.00
      Jul 14 2024 0.001167 -0.000083 -6.64% 0.001248 0.001296 0.0011 9,452,316.00
      Jul 13 2024 0.00125 -0.000119 -8.70% 0.00137 0.0014 0.001228 8,664,978.00
      Jul 12 2024 0.001368 -0.00002 -1.44% 0.00139 0.001393 0.001349 9,304,515.00
      Jul 11 2024 0.001389 0.000022 1.61% 0.001363 0.0014 0.001363 9,177,639.00
      Jul 10 2024 0.001367 0.000173 14.46% 0.001194 0.001421 0.00119 9,492,749.00
      Jul 09 2024 0.001194 0.000032 2.75% 0.001164 0.001223 0.001089 8,060,308.00
      Jul 08 2024 0.001162 -0.000055 -4.52% 0.001218 0.001219 0.00107 4,177,583.00
      Jul 07 2024 0.001217 -0.00000600 -0.49% 0.001221 0.001283 0.001188 11,116,432.00
      Jul 06 2024 0.001223 0.00000200 0.16% 0.001212 0.00151 0.001071 7,980,822.00
      Jul 05 2024 0.001221 -0.000013 -1.05% 0.001234 0.001237 0.001003 10,262,629.00
      Jul 04 2024 0.001234 -0.000093 -7.01% 0.001332 0.001337 0.00123 8,554,721.00
      Jul 03 2024 0.001327 -0.000032 -2.36% 0.001359 0.001363 0.00123 10,074,992.00
      Jul 02 2024 0.001358 0.000096 7.61% 0.001263 0.00136 0.00123 10,718,344.00
      Jul 01 2024 0.001262 -0.000177 -12.29% 0.001441 0.001475 0.001243 9,910,452.00
      Jun 30 2024 0.00144 0.00000100 0.07% 0.001438 0.001441 0.001438 9,620,482.00
      Jun 29 2024 0.001439 0.00001 0.70% 0.00143 0.001448 0.001414 9,550,758.00
      Jun 28 2024 0.001429 -0.000047 -3.18% 0.001487 0.00149 0.001348 7,935,636.00
      Jun 27 2024 0.001476 0.000083 5.96% 0.001389 0.00159 0.001366 8,403,681.00
      Jun 26 2024 0.001393 -0.000022 -1.55% 0.001415 0.001472 0.001373 7,295,196.00
      Jun 25 2024 0.001415 0.000045 3.29% 0.00137 0.001419 0.001369 8,489,386.00
      Jun 24 2024 0.00137 0.000044 3.32% 0.001332 0.001404 0.00132 9,990,721.00
      Jun 23 2024 0.001326 -0.000028 -2.07% 0.00158 0.001599 0.00129 9,324,356.00
      Jun 22 2024 0.001354 0.00002 1.50% 0.001335 0.001359 0.001331 10,060,261.00
      Jun 21 2024 0.001334 -0.00000200 -0.15% 0.001334 0.001345 0.0013 10,180,053.00
      Jun 20 2024 0.001335 -0.000036 -2.62% 0.00137 0.001476 0.00131 9,806,178.00
      Jun 19 2024 0.001372 -0.00000400 -0.29% 0.001376 0.001379 0.001345 9,637,030.00
      Jun 18 2024 0.001376 0.00000700 0.51% 0.001367 0.001379 0.001338 9,610,993.00
      Jun 17 2024 0.001368 -0.000055 -3.86% 0.001423 0.00143 0.0013 9,331,019.00
      Jun 16 2024 0.001423 0.000013 0.92% 0.001414 0.001426 0.001401 9,617,087.00
      Jun 15 2024 0.00141 0.00000100 0.07% 0.001413 0.001476 0.0014 9,470,404.00
      Jun 14 2024 0.001409 0.00000400 0.28% 0.001404 0.001448 0.001302 10,625,316.00
      Jun 13 2024 0.001405 0.000061 4.54% 0.001344 0.001719 0.0013 9,869,413.00
      Jun 12 2024 0.001344 0.000084 6.67% 0.001261 0.002244 0.001255 15,254,439.00
      Jun 11 2024 0.00126 -0.000034 -2.63% 0.001295 0.00136 0.001255 9,059,218.00
      Jun 10 2024 0.001294 -0.000143 -9.95% 0.001437 0.001439 0.001294 9,631,159.00
      Jun 09 2024 0.001437 0.000018 1.27% 0.001417 0.001503 0.001412 9,360,934.00
      Jun 08 2024 0.001419 -0.000054 -3.67% 0.001479 0.0015 0.0014 9,675,700.00
      Jun 07 2024 0.001473 -0.000102 -6.48% 0.001569 0.00164 0.00145 10,360,704.00
      Jun 06 2024 0.001575 0.000051 3.35% 0.001525 0.001577 0.001511 9,976,232.00
      Jun 05 2024 0.001524 -0.000038 -2.43% 0.001566 0.001571 0.001511 9,615,209.00
      Jun 04 2024 0.001562 0.00000100 0.06% 0.001567 0.001854 0.0015 10,672,767.00
      Jun 03 2024 0.00156 0.000086 5.84% 0.001471 0.0023 0.0014 15,646,915.00
      Jun 02 2024 0.001474 0.000062 4.39% 0.001418 0.001488 0.0014 10,351,545.00
      Jun 01 2024 0.001412 -0.000019 -1.33% 0.001432 0.001444 0.00137 9,889,416.00
      May 31 2024 0.001431 -0.00000900 -0.63% 0.001434 0.001515 0.0014 10,296,208.00
      May 30 2024 0.001439 -0.000027 -1.84% 0.001469 0.001484 0.0014 9,440,462.00
      May 29 2024 0.001466 0.000053 3.75% 0.001413 0.001793 0.00136 11,951,808.00
      May 28 2024 0.001413 -0.000165 -10.46% 0.001578 0.001579 0.00135 8,819,349.00
      May 27 2024 0.001578 0.000157 11.04% 0.001419 0.001786 0.0014 9,339,794.00
      May 26 2024 0.001421 0.000027 1.94% 0.001386 0.001498 0.00136 8,709,554.00
      May 25 2024 0.001395 0.000011 0.80% 0.001383 0.001422 0.001312 11,962,673.00
      May 24 2024 0.001383 -0.000016 -1.14% 0.001397 0.001678 0.0013 11,878,824.00
      May 23 2024 0.001399 -0.00037 -20.91% 0.001784 0.00215 0.001281 17,960,090.00
      May 22 2024 0.001769 0.000371 26.56% 0.001403 0.002753 0.00126 15,643,851.00
      May 21 2024 0.001398 -0.00000300 -0.21% 0.0014 0.0014 0.001328 2,156,572.00
      May 20 2024 0.001401 0.000094 7.19% 0.001308 0.001402 0.001305 9,079,514.00
      May 19 2024 0.001307 0.00000700 0.54% 0.001301 0.0014 0.001298 5,781,261.00
      May 18 2024 0.0013 -0.00000100 -0.08% 0.0013 0.001306 0.001263 9,474,502.00
      May 17 2024 0.001302 0.000028 2.20% 0.001273 0.001305 0.001271 10,632,609.00
      May 16 2024 0.001274 0.000016 1.27% 0.001258 0.001288 0.00125 10,755,578.00
      May 15 2024 0.001258 -0.00001 -0.79% 0.001268 0.001273 0.001181 9,485,631.00
      May 14 2024 0.001268 -0.000038 -2.91% 0.001305 0.001306 0.001222 8,103,487.00
      May 13 2024 0.001306 0.00000800 0.62% 0.001298 0.001314 0.001258 8,908,315.00
      May 12 2024 0.001297 0.000031 2.45% 0.001267 0.0013 0.001222 6,753,843.00
      May 11 2024 0.001266 0.000019 1.52% 0.00125 0.001285 0.001222 5,744,554.00
      May 10 2024 0.001247 -0.000026 -2.04% 0.001269 0.001283 0.001245 8,997,956.00
      May 09 2024 0.001273 -0.000022 -1.70% 0.001295 0.001297 0.001215 6,154,676.00
      May 08 2024 0.001295 -0.00000600 -0.46% 0.001302 0.001306 0.0012 4,127,710.00
      May 07 2024 0.001302 0.000024 1.88% 0.001276 0.001316 0.00125 5,819,868.00
      May 06 2024 0.001278 -0.000081 -5.96% 0.001359 0.00178 0.001165 11,647,286.00
      May 05 2024 0.001359 -0.00000900 -0.66% 0.001367 0.001379 0.00135 7,188,420.00
      May 04 2024 0.001367 0.000147 12.00% 0.001221 0.001405 0.00122 10,525,251.00
      May 03 2024 0.001221 -0.000065 -5.06% 0.001286 0.001287 0.00115 8,947,485.00
      May 02 2024 0.001285 0.000062 5.07% 0.001228 0.001313 0.0012 9,535,623.00
      May 01 2024 0.001224 -0.00000300 -0.24% 0.001228 0.00123 0.0012 3,257,726.00
      Apr 30 2024 0.001227 -0.000039 -3.08% 0.001266 0.001267 0.001217 4,766,626.00
      Apr 29 2024 0.001266 -0.000087 -6.43% 0.001353 0.001354 0.00125 9,505,567.00
      Apr 28 2024 0.001354 0.000086 6.78% 0.001259 0.001373 0.001234 10,087,528.00
      Apr 27 2024 0.001268 -0.000018 -1.40% 0.001286 0.001302 0.001255 10,227,426.00
      Apr 26 2024 0.001286 0.000016 1.26% 0.00127 0.001303 0.001266 9,850,096.00
      Apr 25 2024 0.001269 -0.00007 -5.23% 0.001337 0.00134 0.001261 8,851,266.00
      Apr 24 2024 0.001339 0.00000600 0.45% 0.001332 0.001378 0.001326 9,350,145.00
      Apr 23 2024 0.001333 0.000067 5.29% 0.001266 0.001526 0.001259 9,644,945.00
      Apr 22 2024 0.001266 -0.000026 -2.01% 0.001289 0.001367 0.00125 10,148,831.00
      Apr 21 2024 0.001292 -0.000059 -4.37% 0.00135 0.00135 0.00122 7,459,589.00
      Apr 20 2024 0.001351 0.00000030 0.02% 0.001352 0.001573 0.001215 12,356,003.00

      Your Recent History

      GATE
      EMONUSDT
      EthermonToken
      Delayed Upgrade Clock