Emercoin Historical Data

EMC Page 19
Download
Date Close Price change Market cap Trading volume
Jun 6, 2022 $0.0209
-5.26%
$880,526 $4,822
Jun 5, 2022 $0.022
+3.02%
$928,682 $4,638
Jun 4, 2022 $0.0214
+2.12%
$900,608 $5,345
Jun 3, 2022 $0.021
-3.12%
$882,528 $7,977
Jun 2, 2022 $0.0216
+1.89%
$908,842 $4,679
Jun 1, 2022 $0.0211
-3.38%
$889,078 $4,779
May 31, 2022 $0.0218
+6.04%
$918,154 $7,671
May 30, 2022 $0.0206
-7.98%
$867,065 $5,653
May 29, 2022 $0.0224
+1.07%
$944,405 $4,917
May 28, 2022 $0.0222
-11.78%
$934,899 $6,804
May 27, 2022 $0.0252
-2.65%
$1.06 million $6,066
May 26, 2022 $0.0259
-3.62%
$1.09 million $6,717
May 25, 2022 $0.0268
-0.09%
$1.13 million $6,789
May 24, 2022 $0.027
+4.93%
$1.14 million $7,665
May 23, 2022 $0.0257
-1.06%
$1.08 million $8,351
May 22, 2022 $0.026
+7.64%
$1.1 million $9,406
May 21, 2022 $0.0242
-3.55%
$1.02 million $6,323
May 20, 2022 $0.025
-3.40%
$1.05 million $6,044
May 19, 2022 $0.0259
+7.33%
$1.09 million $9,591
May 18, 2022 $0.024
-7.48%
$1.01 million $7,755
May 17, 2022 $0.026
+8.89%
$1.09 million $13,390
May 16, 2022 $0.0238
+4.19%
$1 million $26,427
May 15, 2022 $0.0229
-4.53%
$964,557 $6,625
May 14, 2022 $0.024
-11.87%
$1.01 million $7,364
May 13, 2022 $0.0272
+18.58%
$1.15 million $8,217
May 12, 2022 $0.023
-12.55%
$967,496 $6,926
May 11, 2022 $0.0263
-17.86%
$1.11 million $7,497
May 10, 2022 $0.032
-3.23%
$1.35 million $9,106
May 9, 2022 $0.033
-8.42%
$1.39 million $8,994
May 8, 2022 $0.0361
+2.80%
$1.52 million $11,758
May 7, 2022 $0.0351
+0.21%
$1.48 million $8,653
May 6, 2022 $0.035
-0.42%
$1.47 million $13,742
May 5, 2022 $0.0352
+9.21%
$1.48 million $19,256
May 4, 2022 $0.0322
+0.53%
$1.36 million $7,944
May 3, 2022 $0.0319
-3.27%
$1.34 million $7,764
May 2, 2022 $0.033
+2.87%
$1.39 million $7,838
May 1, 2022 $0.0322
-4.32%
$1.36 million $9,392
Apr 30, 2022 $0.0337
-3.18%
$1.42 million $8,770
Apr 29, 2022 $0.0346
-8.12%
$1.46 million $9,781
Apr 28, 2022 $0.0375
+1.08%
$1.58 million $10,616
Apr 27, 2022 $0.037
-2.94%
$1.56 million $12,459
Apr 26, 2022 $0.0381
+0.70%
$1.61 million $15,359
Apr 25, 2022 $0.0379
+7.08%
$1.6 million $57,072
Apr 24, 2022 $0.0354
-6.57%
$1.49 million $57,003
Apr 23, 2022 $0.0379
+5.94%
$1.59 million $71,962
Apr 22, 2022 $0.0357
-4.02%
$1.51 million $14,051
Apr 21, 2022 $0.0372
+12.42%
$1.57 million $40,895
Apr 20, 2022 $0.0331
-0.13%
$1.4 million $8,710
Apr 19, 2022 $0.0332
-2.12%
$1.4 million $8,257
Apr 18, 2022 $0.0339
-3.44%
$1.43 million $8,801