We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | EMTRG/ETH | https://v2.info.uniswap.org/token/0xbd2949f67dcdc549c6ebe98696449fa79d988a9f | ETH | 1 | https://v2.info.uniswap.org/token/0xbd2949f67dcdc549c6ebe98696449fa79d988a9f | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 4.57870962 | 0.15142676 | 3.3071929117 | 4.20315882 | 4.887894 | 0 | CX |
| 4 | 3.81244981 | 0.91768657 | 24.0707842918 | 3.60238504 | 4.887894 | 0 | CX |
| 12 | 2.84545428 | 1.8846821 | 66.2348403644 | 2.70435994 | 4.887894 | 0 | CX |
| 26 | 4.18079778 | 0.5493386 | 13.1395639997 | 2.57614231 | 4.887894 | 0 | CX |
| 52 | 2.6590645 | 2.07107188 | 77.88723741 | 2.53108577 | 4.88835985 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 5.34252627 | 1.57611187 | CX |
| 260 | 0 | 0 | 0 | 0 | 5.34252627 | 1.18101026 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733961000 | 4.5801908 | 0.26 | 5.94 | 4.34340506 | 4.59973282 | 4.25814165 | 0 |
| 1733874600 | 4.3234808 | -0.11 | -2.45 | 4.4177388 | 4.51010948 | 4.20315882 | 0 |
| 1733788200 | 4.43200113 | -0.34 | -7.08 | 4.57870962 | 4.72150015 | 4.24957709 | 0 |
| 1733701800 | 4.76988934 | -0.02 | -0.36 | 4.78224047 | 4.79358822 | 4.70036944 | 0 |
| 1733615400 | 4.7870782 | -0.01 | -0.23 | 4.78283772 | 4.80627381 | 4.75353664 | 0 |
| 1733529000 | 4.79796009 | 0.27 | 5.96 | 4.52655775 | 4.887894 | 4.52465849 | 0 |
| 1733442600 | 4.52812254 | -0.05 | -1.13 | 4.57870962 | 4.72150015 | 4.46817059 | 0 |
| 1733356200 | 4.57991606 | 0.25 | 5.86 | 4.32489031 | 4.65421396 | 4.32489031 | 0 |
| 1733269800 | 4.32643122 | -0.02 | -0.48 | 4.34451595 | 4.38425696 | 4.20502224 | 0 |
| 1733183400 | 4.3475022 | -0.09 | -1.97 | 4.4312247 | 4.49025689 | 4.26902355 | 0 |
| 1733097000 | 4.43474848 | 0.01 | 0.22 | 4.43787807 | 4.47272163 | 4.37546544 | 0 |
| 1733010600 | 4.42509692 | 0.13 | 3.05 | 4.28424148 | 4.46000021 | 4.27174701 | 0 |
| 1732924200 | 4.29425139 | 0.02 | 0.39 | 4.27797035 | 4.35798991 | 4.22872112 | 0 |
| 1732837800 | 4.27746866 | -0.1 | -2.31 | 4.36116728 | 4.37031715 | 4.22365644 | 0 |
| 1732751400 | 4.3786667 | 0.41 | 10.21 | 3.98236744 | 4.40000047 | 3.94367758 | 0 |
| 1732665000 | 3.97313395 | -0.11 | -2.59 | 4.07684044 | 4.13500065 | 3.88727329 | 0 |
| 1732578600 | 4.07863219 | 0.06 | 1.54 | 3.71921909 | 4.22689353 | 3.62604809 | 0 |
| 1732492200 | 4.01658986 | -0.05 | -1.12 | 4.08008948 | 4.12444127 | 3.93212677 | 0 |
| 1732405800 | 4.06219587 | 0.09 | 2.30 | 3.97858087 | 4.18012886 | 3.96923988 | 0 |
| 1732319400 | 3.97085246 | -0.06 | -1.46 | 4.01691238 | 4.09639441 | 3.90593138 | 0 |
| 1732233000 | 4.02960991 | 0.35 | 9.64 | 3.67354141 | 4.0431436 | 3.62797123 | 0 |
| 1732146600 | 3.67520176 | -0.04 | -1.18 | 3.71921909 | 3.77569505 | 3.62604809 | 0 |
| 1732060200 | 3.71890852 | -0.12 | -3.25 | 3.841512 | 3.841512 | 3.67357724 | 0 |
| 1731973800 | 3.84388905 | 0.17 | 4.76 | 3.67047154 | 3.84388905 | 3.60313758 | 0 |
| 1731887400 | 3.66925315 | -0.07 | -1.79 | 3.74670453 | 3.77370023 | 3.64277109 | 0 |
| 1731801000 | 3.73606154 | 0.04 | 1.04 | 3.6860956 | 3.84402045 | 3.67228718 | 0 |
| 1731714600 | 3.69747919 | 0.04 | 1.22 | 3.67047154 | 3.73991977 | 3.60238504 | 0 |
| 1731628200 | 3.65286461 | -0.16 | -4.28 | 3.81244981 | 3.87305874 | 3.62846098 | 0 |
| 1731541800 | 3.81630805 | -0.07 | -1.72 | 3.87636751 | 3.98610622 | 3.7282734 | 0 |
| 1731455400 | 3.88293726 | -0.14 | -3.38 | 4.00844337 | 4.1089486 | 3.84268261 | 0 |
| 1731369000 | 4.0187758 | 0.21 | 5.57 | 3.80230851 | 4.04196104 | 3.72648165 | 0 |
| 1731282600 | 3.80669232 | 0.06 | 1.56 | 3.72329233 | 3.87763368 | 3.69608162 | 0 |
| 1731196200 | 3.74807821 | 0.21 | 6.03 | 3.5373923 | 3.77121567 | 3.5367831 | 0 |
| 1731109800 | 3.53484801 | 0.07 | 2.01 | 3.50161702 | 3.56555861 | 3.45308449 | 0 |
| 1731023400 | 3.46508921 | 0.21 | 6.53 | 3.23997374 | 3.48718746 | 3.23072831 | 0 |
| 1730937000 | 3.25279073 | 0.35 | 12.19 | 2.89846619 | 3.27762438 | 2.89733142 | 0 |
| 1730850600 | 2.89940985 | 0.04 | 1.46 | 2.87621266 | 2.96005461 | 2.84502426 | 0 |
| 1730764200 | 2.85765013 | -0.08 | -2.64 | 3.14694608 | 3.2462807 | 2.8228424 | 0 |
| 1730677800 | 2.93518512 | -0.04 | -1.20 | 2.97915467 | 2.97948913 | 2.87986783 | 0 |
| 1730591400 | 2.97087678 | -0.03 | -0.95 | 3.00391665 | 3.01236177 | 2.95789257 | 0 |
| 1730505000 | 2.99952089 | -0.01 | -0.26 | 3.01190786 | 3.08809307 | 2.95412989 | 0 |
| 1730418600 | 3.00732098 | -0.17 | -5.35 | 3.1768922 | 3.18594651 | 2.99339311 | 0 |
| 1730332200 | 3.17746556 | 0.03 | 0.95 | 3.14694608 | 3.2462807 | 3.11256837 | 0 |
| 1730245800 | 3.14741194 | 0.08 | 2.72 | 3.06331914 | 3.20192892 | 3.05909061 | 0 |
| 1730159400 | 3.06421501 | 0.07 | 2.36 | 3.02897726 | 3.08857087 | 2.93964061 | 0 |
| 1730073000 | 2.99348867 | 0.03 | 1.07 | 2.95825092 | 3.01343682 | 2.94191016 | 0 |
| 1729986600 | 2.96181053 | 0.08 | 2.73 | 2.91090094 | 2.98733699 | 2.90109409 | 0 |
| 1729900200 | 2.88308103 | -0.14 | -4.66 | 3.02897726 | 3.05549516 | 2.85521335 | 0 |
| 1729813800 | 3.02390064 | 0.01 | 0.38 | 3.00939941 | 3.05463512 | 2.99697661 | 0 |
| 1729727400 | 3.01243344 | -0.12 | -3.86 | 3.12963778 | 3.13258819 | 2.93734717 | 0 |
| 1729641000 | 3.13332878 | -0.05 | -1.62 | 3.18926722 | 3.18926722 | 3.11384649 | 0 |
| 1729554600 | 3.18499091 | -0.09 | -2.71 | 3.28255767 | 3.30264916 | 3.17422846 | 0 |
| 1729468200 | 3.27387365 | 0.11 | 3.48 | 3.16621337 | 3.28891241 | 3.1492873 | 0 |
| 1729381800 | 3.16372881 | 0.01 | 0.23 | 3.15504479 | 3.17995012 | 3.14490349 | 0 |
| 1729295400 | 3.15644236 | 0.05 | 1.53 | 2.9268714 | 3.19571752 | 2.89243397 | 0 |
| 1729209000 | 3.10900876 | -0.01 | -0.29 | 2.9268714 | 3.12210048 | 2.89243397 | 0 |
| 1729122600 | 3.11791973 | 0.01 | 0.48 | 3.11311784 | 3.15821022 | 3.09683681 | 0 |
| 1729036200 | 3.10304821 | -0.04 | -1.16 | 3.14049578 | 3.20411485 | 3.04237955 | 0 |
| 1728949800 | 3.13952824 | 0.19 | 6.50 | 2.9268714 | 3.16830374 | 2.89243397 | 0 |
| 1728863400 | 2.94790655 | -0.01 | -0.35 | 2.96117744 | 2.96511929 | 2.91093677 | 0 |
| 1728777000 | 2.95828675 | 0.05 | 1.75 | 2.91332577 | 2.9717846 | 2.90937198 | 0 |
| 1728690600 | 2.90731744 | 0.06 | 2.15 | 2.84578874 | 2.95055834 | 2.84328029 | 0 |
| 1728604200 | 2.84624265 | 0.02 | 0.61 | 2.83245812 | 2.88151624 | 2.78374641 | 0 |
| 1728517800 | 2.82894629 | -0.09 | -2.98 | 2.91180876 | 2.94750042 | 2.81107657 | 0 |
| 1728431400 | 2.9157745 | 0.02 | 0.56 | 2.90160773 | 2.93867306 | 2.87424173 | 0 |
| 1728345000 | 2.89951735 | -0.01 | -0.50 | 2.9268714 | 3.00777489 | 2.87616488 | 0 |
| 1728258600 | 2.91416192 | 0.03 | 1.01 | 2.87927058 | 2.93166135 | 2.87616488 | 0 |
| 1728172200 | 2.88499223 | 0 | 0.03 | 2.89065416 | 2.89940985 | 2.85550003 | 0 |
| 1728085800 | 2.88413219 | 0.08 | 2.73 | 2.80930871 | 2.91426943 | 2.79558391 | 0 |
| 1727999400 | 2.80738557 | -0.01 | -0.46 | 2.9268714 | 2.98406406 | 2.76388188 | 0 |
| 1727913000 | 2.82041756 | -0.11 | -3.68 | 2.9268714 | 2.98406406 | 2.81430172 | 0 |
| 1727826600 | 2.92829286 | -0.17 | -5.51 | 3.10918794 | 3.17316536 | 2.89822729 | 0 |
| 1727740200 | 3.09905858 | -0.07 | -2.23 | 3.17618744 | 3.17764473 | 3.07614807 | 0 |
| 1727653800 | 3.16968936 | -0.03 | -0.83 | 3.19655367 | 3.20504656 | 3.14910813 | 0 |
| 1727567400 | 3.19612365 | -0.03 | -0.81 | 3.22418245 | 3.23097916 | 3.17014327 | 0 |
| 1727481000 | 3.22230709 | 0.08 | 2.59 | 3.14040022 | 3.25803458 | 3.12540925 | 0 |
| 1727394600 | 3.14097358 | 0.06 | 2.11 | 3.0849157 | 3.1833425 | 3.05723913 | 0 |
| 1727308200 | 3.07617196 | -0.1 | -3.01 | 3.16671506 | 3.18291248 | 3.05700023 | 0 |
| 1727221800 | 3.17160056 | 0.01 | 0.24 | 3.16323906 | 3.19031838 | 3.10057559 | 0 |
| 1727135400 | 3.16407521 | 0.08 | 2.58 | 2.74167612 | 3.22579503 | 2.70435994 | 0 |
| 1727049000 | 3.0844379 | -0.04 | -1.41 | 3.12464477 | 3.1315012 | 3.02012602 | 0 |
| 1726962600 | 3.128503 | 0.08 | 2.54 | 3.05728691 | 3.13111896 | 3.02424704 | 0 |
| 1726876200 | 3.05113524 | 0.1 | 3.54 | 2.94482474 | 3.07138201 | 2.91499807 | 0 |
| 1726789800 | 2.94685539 | 0.13 | 4.77 | 2.84545428 | 2.97313439 | 2.83889648 | 0 |
| 1726703400 | 2.81279665 | 0.02 | 0.73 | 2.79510611 | 2.81902 | 2.72297025 | 0 |
| 1726617000 | 2.79246626 | 0.04 | 1.59 | 2.74167612 | 2.85593005 | 2.70435994 | 0 |
| 1726530600 | 2.74885507 | -0.02 | -0.72 | 2.77255395 | 2.78730602 | 2.69509062 | 0 |
| 1726444200 | 2.76882711 | -0.12 | -4.10 | 2.88809793 | 2.90165551 | 2.75835134 | 0 |
| 1726357800 | 2.88733345 | -0.03 | -1.04 | 2.91684955 | 2.91684955 | 2.85835488 | 0 |
| 1726271400 | 2.91769764 | 0.09 | 3.34 | 2.82016672 | 2.94171904 | 2.79263349 | 0 |
| 1726185000 | 2.82335603 | 0.02 | 0.86 | 2.79526139 | 2.85080564 | 2.76855237 | 0 |
|
EMTRG/BTC 0 BTC
-
|
EMTRG/EUR 0 €
-
|
|
EMTRG/USD $ 4.73
+3.27%
|
EMTRG/GBP £ 0
-
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
