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