Emercoin Historical Data

EMC Page 18
Download
Date Close Price change Market cap Trading volume
Jul 26, 2022 $ 0.0176
+1.82%
$ 741,460 $ 7,391
Jul 25, 2022 $ 0.0173
-4.34%
$ 729,746 $ 7,520
Jul 24, 2022 $ 0.0181
-1.02%
$ 761,078 $ 64,751
Jul 23, 2022 $ 0.0182
+4.44%
$ 767,500 $ 8,001
Jul 22, 2022 $ 0.0175
-5.62%
$ 734,987 $ 7,572
Jul 21, 2022 $ 0.0185
-2.32%
$ 778,471 $ 7,788
Jul 20, 2022 $ 0.019
+1.07%
$ 799,290 $ 8,040
Jul 19, 2022 $ 0.0188
+4.66%
$ 791,343 $ 496,501
Jul 18, 2022 $ 0.0179
+9.93%
$ 753,541 $ 181,629
Jul 17, 2022 $ 0.0163
-0.91%
$ 687,700 $ 6,983
Jul 16, 2022 $ 0.0164
-2.71%
$ 692,167 $ 7,615
Jul 15, 2022 $ 0.017
-2.87%
$ 714,249 $ 11,234
Jul 14, 2022 $ 0.0174
-2.49%
$ 730,960 $ 8,163
Jul 13, 2022 $ 0.0179
+3.36%
$ 753,772 $ 7,897
Jul 12, 2022 $ 0.0173
-1.09%
$ 727,976 $ 7,529
Jul 11, 2022 $ 0.0175
-2.87%
$ 736,092 $ 7,725
Jul 10, 2022 $ 0.018
-13.90%
$ 756,380 $ 239,142
Jul 9, 2022 $ 0.0209
-0.86%
$ 878,511 $ 1.65 million
Jul 8, 2022 $ 0.021
+7.33%
$ 885,598 $ 669,037
Jul 7, 2022 $ 0.0195
+3.67%
$ 821,440 $ 8,349
Jul 6, 2022 $ 0.0189
+5.46%
$ 796,441 $ 8,485
Jul 5, 2022 $ 0.0179
+2.61%
$ 752,868 $ 7,649
Jul 4, 2022 $ 0.0174
-6.20%
$ 732,847 $ 9,366
Jul 3, 2022 $ 0.0186
+9.37%
$ 782,994 $ 11,662
Jul 2, 2022 $ 0.017
-1.91%
$ 715,609 $ 7,282
Jul 1, 2022 $ 0.0174
+0.35%
$ 733,340 $ 7,525
Jun 30, 2022 $ 0.0175
+0.19%
$ 739,166 $ 7,569
Jun 29, 2022 $ 0.0175
-3.36%
$ 738,073 $ 6,767
Jun 28, 2022 $ 0.0181
-2.72%
$ 763,845 $ 7,865
Jun 27, 2022 $ 0.0187
-2.02%
$ 786,501 $ 8,265
Jun 26, 2022 $ 0.0191
+6.46%
$ 803,665 $ 8,458
Jun 25, 2022 $ 0.0179
+2.78%
$ 752,799 $ 12,895
Jun 24, 2022 $ 0.0174
-3.34%
$ 730,796 $ 7,436
Jun 23, 2022 $ 0.018
+2.64%
$ 757,333 $ 7,917
Jun 22, 2022 $ 0.0175
-3.52%
$ 736,905 $ 8,407
Jun 21, 2022 $ 0.0182
+7.80%
$ 767,331 $ 10,899
Jun 20, 2022 $ 0.0169
+9.19%
$ 713,195 $ 7,784
Jun 19, 2022 $ 0.0155
-0.58%
$ 654,011 $ 7,088
Jun 18, 2022 $ 0.0157
-1.11%
$ 660,336 $ 6,997
Jun 17, 2022 $ 0.0158
+0.10%
$ 667,254 $ 7,036
Jun 16, 2022 $ 0.0158
-7.14%
$ 666,781 $ 7,612
Jun 15, 2022 $ 0.0171
+2.86%
$ 718,278 $ 10,029
Jun 14, 2022 $ 0.0166
+4.71%
$ 699,656 $ 7,575
Jun 13, 2022 $ 0.0159
-5.07%
$ 668,555 $ 7,781
Jun 12, 2022 $ 0.0168
-1.90%
$ 706,296 $ 7,322
Jun 11, 2022 $ 0.0171
-8.13%
$ 719,917 $ 7,851
Jun 10, 2022 $ 0.0186
-5.40%
$ 783,662 $ 7,242
Jun 9, 2022 $ 0.0196
+1.11%
$ 825,962 $ 8,811
Jun 8, 2022 $ 0.0194
-7.59%
$ 816,335 $ 5,826
Jun 7, 2022 $ 0.021
+0.07%
$ 883,238 $ 5,393