EUM Coin Values EUM
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-02-04 | $1.14 | $1.13 | $1.13 | $0.6652000 |
2020-02-05 | $1.13 | $1.11 | $1.22 | $0.7218000 |
2020-02-06 | $1.11 | $0.8115000 | $1.16 | $0.7515000 |
2020-02-07 | $0.8115000 | $1.20 | $1.20 | $0.7875000 |
2020-02-08 | $1.20 | $0.9620000 | $1.20 | $0.7770000 |
2020-02-09 | $0.9620000 | $1.08 | $1.08 | $0.7958000 |
2020-02-10 | $1.08 | $1.58 | $1.58 | $0.7773000 |
2020-02-11 | $1.58 | $1.69 | $1.69 | $0.8516000 |
2020-02-12 | $1.69 | $1.89 | $1.89 | $0.9272000 |
2020-02-13 | $1.89 | $1.91 | $1.91 | $0.9349000 |
2020-02-14 | $1.91 | $0.9948000 | $2.03 | $0.9948000 |
2020-02-15 | $2.03 | $1.88 | $1.88 | $0.9222000 |
2020-02-16 | $1.88 | $1.84 | $1.84 | $0.9031000 |
2020-02-17 | $1.84 | $1.90 | $1.90 | $0.9332000 |
2020-02-18 | $1.90 | $2.01 | $2.01 | $0.9848000 |
2020-02-19 | $2.01 | $1.84 | $1.84 | $0.9006000 |
2020-02-20 | $1.84 | $1.83 | $1.83 | $0.8971000 |
2020-02-21 | $1.83 | $1.89 | $1.89 | $0.9246000 |
2020-02-22 | $1.89 | $1.86 | $1.86 | $0.9131000 |
2020-02-23 | $1.86 | $1.95 | $1.96 | $0.9818000 |
2020-02-24 | $1.95 | $1.88 | $1.88 | $0.9250000 |
2020-02-25 | $1.88 | $1.84 | $1.84 | $1.84 |
2020-03-29 | $0.9307000 | $0.8833000 | $0.8833000 | $0.6979000 |
2020-03-30 | $0.8833000 | $0.8849000 | $0.8849000 | $0.8833000 |
2020-04-06 | $0.9709000 | $1.17 | $1.17 | $0.5981000 |
2020-04-07 | $1.17 | $1.12 | $1.12 | $0.5738000 |
2020-04-08 | $1.12 | $1.12 | $1.12 | $1.12 |
2020-04-09 | $1.18 | $1.15 | $1.16 | $0.6104000 |
2020-04-10 | $1.15 | $1.15 | $1.15 | $1.15 |
2020-04-11 | $1.04 | $1.04 | $1.05 | $0.5123000 |
2020-04-12 | $1.04 | $1.04 | $1.04 | $1.04 |
2020-05-13 | $1.04 | $1.10 | $1.10 | $0.6455000 |
2020-05-14 | $1.10 | $1.10 | $1.10 | $1.10 |
2020-06-05 | $1.12 | $1.10 | $1.10 | $0.8213000 |
2020-06-06 | $1.10 | $1.10 | $1.11 | $0.8282000 |
2020-06-07 | $0.9381000 | $0.9263000 | $0.9556000 | $0.9263000 |
2020-06-08 | $1.12 | $1.13 | $1.13 | $0.8432000 |
2020-06-09 | $0.9391000 | $0.8997000 | $0.9389000 | $0.8997000 |
2020-06-10 | $1.12 | $1.14 | $1.14 | $0.8487000 |
2020-06-11 | $1.14 | $1.06 | $1.06 | $0.7878000 |
2020-06-12 | $0.8527000 | $0.8707000 | $0.8802000 | $0.8612000 |
2020-06-13 | $0.8707000 | $0.8716000 | $0.8716000 | $0.8707000 |
2020-06-15 | $1.06 | $1.04 | $1.06 | $0.7906000 |
2020-06-16 | $1.04 | $1.04 | $1.06 | $0.8051000 |
2020-06-17 | $0.9622000 | $0.9648000 | $0.9648000 | $0.9554000 |
2020-06-18 | $1.03 | $1.04 | $1.04 | $0.7469000 |
2020-06-19 | $1.04 | $1.03 | $1.03 | $1.02 |
2020-06-20 | $1.03 | $1.03 | $1.03 | $1.03 |
2020-06-21 | $1.03 | $1.02 | $1.03 | $1.02 |
2020-06-22 | $1.02 | $1.08 | $1.09 | $1.08 |
2020-06-23 | $1.08 | $1.08 | $1.08 | $1.08 |
2020-06-24 | $1.08 | $1.04 | $1.04 | $1.04 |
2020-06-25 | $1.04 | $1.04 | $1.04 | $1.04 |
2020-06-30 | $0.8928000 | $0.8843000 | $0.8883000 | $0.7291000 |
2020-07-01 | $0.8843000 | $0.8983000 | $0.9057000 | $0.7560000 |
2020-07-02 | $0.8983000 | $0.8924000 | $0.8928000 | $0.8806000 |
2020-07-03 | $0.8924000 | $0.8871000 | $0.8875000 | $0.7342000 |
2020-07-04 | $0.8871000 | $0.9036000 | $0.9036000 | $0.9036000 |
2020-07-05 | $0.9051000 | $0.8991000 | $0.8991000 | $0.8991000 |
2020-07-06 | $0.8984000 | $0.9525000 | $0.9525000 | $0.7806000 |
2020-07-07 | $0.9254000 | $0.9165000 | $0.9165000 | $0.8609000 |
2020-07-08 | $0.9430000 | $0.9736000 | $0.9736000 | $0.9736000 |
2020-07-09 | $0.9736000 | $0.9538000 | $0.9538000 | $0.7817000 |
2020-07-10 | $0.9239000 | $0.8917000 | $0.9289000 | $0.8545000 |
2020-07-11 | $0.9504000 | $0.9359000 | $0.9426000 | $0.7419000 |
2020-07-12 | $0.9359000 | $0.9500000 | $0.9502000 | $0.9500000 |
2020-07-13 | $0.9500000 | $0.9370000 | $0.9370000 | $0.7857000 |
2020-07-14 | $0.9370000 | $0.9372000 | $0.9406000 | $0.9372000 |
2020-07-15 | $0.9372000 | $0.9375000 | $0.9375000 | $0.9372000 |
2020-07-31 | $1.11 | $1.31 | $1.31 | $1.14 |
2020-08-01 | $1.31 | $1.46 | $1.46 | $1.19 |
2020-08-02 | $1.46 | $1.41 | $1.41 | $1.15 |
2020-08-03 | $1.41 | $1.40 | $1.41 | $1.40 |
2020-08-04 | $1.46 | $1.47 | $1.47 | $1.20 |
2020-08-05 | $1.47 | $1.48 | $1.52 | $1.24 |
2020-08-06 | $1.48 | $1.49 | $1.49 | $1.45 |
2020-08-07 | $1.49 | $1.43 | $1.44 | $1.42 |
2020-08-08 | $1.43 | $1.45 | $1.50 | $1.27 |
2020-08-09 | $1.45 | $1.37 | $1.46 | $1.21 |
2020-08-10 | $1.37 | $1.39 | $1.40 | $1.39 |
2020-08-11 | $1.39 | $1.34 | $1.34 | $1.17 |
2020-08-12 | $1.34 | $1.34 | $1.37 | $1.16 |
2020-08-13 | $1.34 | $1.15 | $1.47 | $1.15 |
2020-08-14 | $1.15 | $1.13 | $1.32 | $1.13 |
2020-08-15 | $1.13 | $1.29 | $1.29 | $1.05 |
2020-08-16 | $1.29 | $1.29 | $1.29 | $1.29 |
2020-09-01 | $1.02 | $1.17 | $1.20 | $1.09 |
2020-09-02 | $1.17 | $1.18 | $1.18 | $1.17 |
2020-09-06 | $0.8854000 | $0.9004000 | $0.9315000 | $0.7639000 |
2020-09-07 | $0.9004000 | $0.9019000 | $0.9030000 | $0.7672000 |
2020-09-08 | $0.9019000 | $0.8905000 | $0.8909000 | $0.8376000 |
2020-09-09 | $0.8905000 | $0.9260000 | $0.9267000 | $0.8519000 |
2020-09-10 | $0.9260000 | $0.9699000 | $0.9707000 | $0.8911000 |
2020-09-11 | $0.9699000 | $0.9612000 | $0.9855000 | $0.9047000 |
2020-09-12 | $0.9612000 | $1.02 | $1.02 | $0.9383000 |
2020-09-13 | $1.02 | $1.02 | $1.02 | $1.02 |
2020-09-14 | $0.9415000 | $0.9695000 | $0.9695000 | $0.9695000 |
2020-09-15 | $0.9695000 | $0.9604000 | $0.9604000 | $0.9269000 |
2020-09-16 | $0.9604000 | $0.9603000 | $0.9604000 | $0.9603000 |
2020-09-17 | $0.9630000 | $1.01 | $1.03 | $0.9737000 |
2020-09-18 | $1.01 | $0.9932000 | $1.00 | $0.9201000 |
2020-09-19 | $0.9932000 | $0.9899000 | $0.9932000 | $0.9899000 |
2020-10-07 | $0.8681000 | $0.8613000 | $0.8708000 | $0.8544000 |
2020-10-08 | $0.8613000 | $0.8622000 | $0.8622000 | $0.8613000 |
2020-10-09 | $0.8942000 | $0.9307000 | $0.9307000 | $0.9281000 |
2020-10-10 | $0.9307000 | $0.9443000 | $0.9446000 | $0.9443000 |
2020-10-11 | $0.9443000 | $0.9455000 | $0.9455000 | $0.9443000 |
2020-10-15 | $0.9768000 | $0.9740000 | $0.9748000 | $0.8935000 |
2020-10-16 | $0.9740000 | $0.9719000 | $0.9740000 | $0.9719000 |
2020-10-29 | $1.04 | $1.10 | $1.12 | $1.00 |
2020-10-30 | $1.10 | $1.10 | $1.10 | $1.10 |
2020-11-09 | $1.26 | $1.24 | $1.27 | $1.24 |
2020-11-10 | $1.22 | $1.22 | $1.22 | $1.22 |
2020-11-11 | $1.23 | $1.41 | $1.41 | $1.24 |
2020-11-12 | $1.41 | $1.43 | $1.47 | $1.38 |
2020-11-13 | $1.44 | $1.42 | $1.44 | $1.39 |
2020-11-14 | $1.41 | $1.41 | $1.41 | $1.41 |
2020-11-15 | $1.30 | $1.29 | $1.29 | $1.28 |
2020-11-16 | $1.27 | $1.27 | $1.27 | $1.27 |
2020-11-18 | $1.34 | $1.36 | $1.45 | $1.34 |
2020-11-19 | $1.37 | $1.37 | $1.37 | $1.37 |
2020-12-01 | $2.19 | $2.08 | $2.13 | $2.06 |
2020-12-02 | $2.03 | $2.03 | $2.03 | $2.03 |
2020-12-05 | $2.02 | $2.11 | $2.11 | $2.07 |
2020-12-06 | $2.11 | $2.09 | $2.13 | $2.09 |
2020-12-07 | $2.09 | $2.13 | $2.13 | $2.07 |
2020-12-08 | $2.09 | $2.09 | $2.09 | $2.09 |
2020-12-09 | $2.05 | $2.23 | $2.23 | $2.06 |
2020-12-10 | $2.15 | $2.15 | $2.15 | $2.15 |
2021-01-02 | $3.51 | $3.82 | $3.82 | $3.68 |
2021-01-03 | $3.74 | $4.13 | $4.13 | $3.64 |
2021-01-04 | $4.13 | $4.09 | $4.22 | $4.00 |
2021-01-05 | $4.08 | $4.18 | $4.69 | $4.18 |
2021-01-06 | $4.18 | $4.20 | $4.20 | $4.18 |
2021-01-07 | $4.28 | $4.63 | $4.71 | $4.39 |
2021-01-08 | $4.62 | $5.30 | $5.46 | $4.64 |
2021-01-09 | $5.36 | $5.36 | $5.36 | $5.36 |
2021-01-11 | $5.14 | $4.68 | $4.68 | $4.47 |
2021-01-12 | $4.69 | $4.94 | $4.94 | $4.50 |
2021-01-13 | $4.82 | $4.82 | $4.82 | $4.82 |
2021-01-14 | $5.26 | $5.73 | $5.73 | $5.47 |
2021-01-15 | $5.60 | $5.61 | $5.61 | $5.58 |
2021-01-31 | $4.56 | $4.38 | $4.41 | $4.31 |
2021-02-01 | $4.37 | $4.45 | $4.57 | $4.45 |
2021-02-02 | $4.43 | $4.43 | $4.43 | $4.42 |
2021-02-03 | $4.73 | $4.97 | $5.01 | $4.90 |
2021-02-04 | $5.00 | $4.86 | $4.91 | $4.79 |
2021-02-05 | $4.92 | $5.06 | $5.10 | $4.98 |
2021-02-06 | $5.06 | $4.95 | $5.18 | $4.95 |
2021-02-07 | $4.95 | $4.86 | $4.98 | $4.86 |
2021-02-08 | $5.01 | $5.66 | $5.66 | $5.28 |
2021-02-09 | $5.66 | $5.67 | $5.69 | $5.65 |
2021-02-28 | $4.94 | $4.93 | $4.93 | $4.80 |
2021-03-01 | $4.93 | $5.31 | $5.41 | $5.11 |
2021-03-02 | $5.31 | $5.24 | $5.34 | $5.19 |
2021-03-03 | $5.18 | $5.18 | $5.18 | $5.13 |
2021-03-05 | $5.32 | $5.27 | $5.37 | $5.22 |
2021-03-06 | $5.27 | $5.28 | $5.33 | $5.18 |
2021-03-07 | $5.28 | $5.50 | $5.56 | $5.25 |
2021-03-08 | $5.50 | $5.61 | $5.71 | $5.61 |
2021-03-09 | $5.61 | $5.82 | $5.88 | $5.66 |
2021-03-10 | $5.84 | $5.78 | $5.86 | $5.76 |
2021-04-04 | $5.14 | $5.26 | $5.38 | $5.17 |
2021-04-05 | $5.26 | $5.29 | $5.42 | $5.25 |
2021-04-06 | $5.29 | $5.29 | $5.32 | $5.14 |
2021-04-07 | $5.29 | $5.29 | $5.29 | $5.28 |
2021-04-08 | $4.99 | $5.14 | $5.30 | $5.06 |
2021-04-09 | $5.14 | $5.14 | $5.15 | $5.13 |
2021-04-30 | $5.24 | $5.20 | $5.36 | $5.20 |
2021-05-01 | $5.26 | $5.26 | $5.38 | $5.21 |
2021-05-02 | $5.31 | $5.32 | $5.32 | $5.31 |
2021-05-03 | $5.21 | $5.38 | $5.38 | $5.21 |
2021-05-04 | $5.49 | $5.42 | $5.52 | $5.41 |
2021-05-09 | $5.31 | $5.83 | $5.83 | $5.25 |
2021-05-10 | $5.54 | $5.39 | $5.64 | $5.32 |
2021-05-11 | $5.48 | $5.56 | $5.62 | $5.39 |
2021-05-12 | $5.62 | $5.61 | $5.68 | $5.60 |
2021-05-31 | $3.60 | $3.93 | $4.14 | $3.87 |
2021-06-01 | $3.93 | $3.74 | $3.88 | $3.73 |
2021-06-02 | $3.78 | $3.77 | $3.84 | $3.77 |
2021-06-06 | $3.48 | $3.70 | $4.07 | $3.57 |
2021-06-07 | $3.70 | $3.66 | $3.72 | $3.65 |
2021-06-08 | $3.50 | $3.33 | $3.50 | $3.18 |
2021-06-09 | $3.34 | $3.48 | $3.78 | $3.48 |
2021-06-10 | $3.48 | $3.49 | $3.50 | $3.47 |
2021-07-31 | $3.55 | $3.63 | $3.74 | $3.56 |
2021-08-01 | $3.63 | $3.63 | $3.63 | $3.52 |
2021-08-02 | $3.24 | $3.39 | $3.46 | $3.31 |
2021-08-03 | $3.39 | $3.38 | $3.39 | $3.38 |
2021-08-07 | $3.60 | $3.79 | $3.88 | $3.75 |
2021-08-08 | $3.80 | $3.78 | $3.80 | $3.77 |
2021-08-09 | $3.73 | $3.94 | $3.98 | $3.89 |
2021-08-10 | $3.95 | $3.84 | $3.94 | $3.83 |
2021-08-11 | $3.84 | $3.85 | $3.86 | $3.82 |
2021-08-31 | $3.78 | $3.84 | $4.03 | $3.84 |
2021-09-01 | $3.84 | $4.20 | $4.32 | $4.19 |
2021-09-02 | $4.15 | $4.14 | $4.19 | $4.09 |
2021-09-03 | $4.19 | $4.19 | $4.21 | $4.19 |
2021-09-04 | $4.33 | $4.30 | $4.30 | $4.25 |
2021-09-05 | $4.30 | $4.28 | $4.31 | $4.28 |
2021-09-07 | $4.26 | $3.88 | $4.27 | $3.72 |
2021-09-08 | $3.88 | $3.83 | $3.90 | $3.82 |
2021-09-09 | $3.95 | $3.84 | $3.89 | $3.70 |
2021-09-10 | $3.84 | $3.85 | $3.86 | $3.83 |
2021-09-30 | $3.28 | $3.42 | $3.46 | $3.34 |
2021-10-01 | $3.42 | $3.43 | $3.45 | $3.42 |
2021-10-02 | $3.66 | $3.74 | $3.85 | $3.68 |
2021-10-03 | $3.74 | $3.75 | $3.76 | $3.74 |
2021-10-07 | $4.08 | $4.09 | $4.20 | $4.02 |
2021-10-08 | $4.09 | $3.99 | $4.10 | $3.98 |
2021-11-03 | $3.94 | $3.73 | $3.95 | $3.73 |
2021-11-04 | $3.73 | $3.73 | $3.74 | $3.72 |
2021-11-05 | $3.80 | $3.71 | $3.75 | $3.63 |
2021-11-06 | $3.71 | $3.70 | $3.71 | $3.70 |
2021-11-07 | $3.73 | $3.81 | $3.81 | $3.72 |
2021-11-08 | $3.81 | $3.82 | $3.82 | $3.81 |
2021-11-09 | $3.97 | $3.98 | $3.98 | $3.90 |
2021-11-10 | $3.98 | $4.00 | $4.00 | $3.98 |
2021-12-06 | $3.12 | $3.18 | $3.29 | $3.18 |
2021-12-07 | $3.39 | $3.37 | $3.40 | $3.37 |
2021-12-31 | $2.98 | $2.95 | $2.98 | $2.91 |
2022-01-01 | $2.94 | $3.05 | $3.08 | $3.02 |
2022-01-02 | $3.05 | $3.11 | $3.12 | $3.07 |
2022-01-03 | $3.11 | $3.09 | $3.11 | $3.09 |
2022-01-04 | $3.07 | $3.02 | $3.07 | $3.02 |
2022-01-05 | $3.09 | $3.09 | $3.09 | $3.07 |
2022-01-07 | $2.84 | $2.78 | $2.78 | $2.70 |
2022-01-08 | $2.82 | $2.81 | $2.83 | $2.81 |
2022-01-31 | $2.71 | $2.76 | $2.88 | $2.76 |
2022-02-01 | $2.76 | $2.71 | $2.87 | $2.71 |
2022-02-02 | $2.71 | $2.72 | $2.72 | $2.71 |
2022-02-04 | $2.65 | $2.70 | $2.95 | $2.70 |
2022-02-05 | $2.70 | $2.70 | $2.71 | $2.69 |
Pair | Exchange |
---|---|
EUM/BTC | bitmart |
EUM/ETH | bitmart |
Elitium has been designed as a blockchain-based platform for processing of payments and purchases in the luxury industry. The adoption of blockchain technology enables Elitium to offer a wide range of benefits for both consumers and businesses in the luxury industry compared to traditional, digital-based payment solutions.
Sorry, detailed technology about Elitium is not currently available
Sorry, detailed features about Elitium is not currently available