CurrencyBeacon logo}}

Crypto Rate Dashboard

Ethereum Message Service Price Chart

EMS/USD
$0.015387
0.00%

EMS Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-07-06 $0.0158593 $0.01623703 $0.01538677 $0.01538677 $203.85
2023-07-05 $0.01607647 $0.01612398 $0.01575409 $0.0158667 $210.21
2023-07-04 $0.01623448 $0.01631641 $0.01604557 $0.01607521 $212.97
2023-07-03 $0.01608884 $0.01637863 $0.01606541 $0.01623015 $215.02
2023-07-02 $0.01596187 $0.01624681 $0.01580401 $0.01608194 $213.06
2023-07-01 $0.01606167 $0.0161321 $0.01586819 $0.01596201 $211.47
2023-06-30 $0.01537667 $0.01612853 $0.0152852 $0.01605058 $212.64
2023-06-29 $0.01518551 $0.01557334 $0.01518551 $0.01538101 $203.77
2023-06-28 $0.01569081 $0.01569081 $0.0151464 $0.0151803 $201.11
2023-06-27 $0.01543188 $0.01586323 $0.01541761 $0.01569086 $207.88
2023-06-26 $0.01576961 $0.0158112 $0.01530839 $0.01543599 $204.50
2023-06-25 $0.01557089 $0.01600462 $0.01553166 $0.01577253 $208.96
2023-06-24 $0.01570723 $0.0158013 $0.01551804 $0.01557369 $206.33
2023-06-23 $0.01554512 $0.01602617 $0.01549561 $0.01570251 $208.03
2023-06-22 $0.01569273 $0.01602239 $0.01552023 $0.01554778 $205.98
2023-06-21 $0.01869939 $0.01906496 $0.01354262 $0.01570184 $222.15
2023-06-20 $0.1164036 $0.1200411 $0.01870351 $0.01870351 $2,223.07
2023-06-19 $0.11531893 $0.1169274 $0.11449537 $0.11634342 $316.79
2023-06-18 $0.11579875 $0.11697742 $0.1152453 $0.11531659 $313.99
2023-06-17 $0.11516553 $0.11792775 $0.11501518 $0.11579519 $315.30
2023-06-16 $0.12504766 $0.20717098 $0.11493669 $0.11515391 $313.55
2023-06-15 $0.12388638 $0.12586181 $0.12265671 $0.12506342 $194.58
2023-06-14 $0.11999719 $0.13077055 $0.11987684 $0.12391236 $192.79
2023-06-13 $0.15120769 $0.17949334 $0.11928751 $0.11994229 $1,564.56
2023-06-04 $0.12356935 $0.12473911 $0.12313638 $0.12347773 $727.12
2023-06-03 $0.12455346 $0.12459347 $0.1232022 $0.1235791 $727.72
2023-06-02 $0.12157431 $0.12471894 $0.1211386 $0.12452249 $733.28
2023-06-01 $0.12244811 $0.12326476 $0.12082578 $0.12157214 $715.90
2023-05-31 $0.1241193 $0.12449936 $0.12113086 $0.12238293 $720.68
2023-05-30 $0.12364011 $0.12511333 $0.12310168 $0.12414015 $731.03