Emercoin Historical Data

EMC Page 2
Download
Date Close Price change Market cap Trading volume
Mar 2021 $ 0.311
+99.07%
$ -- $ 2.8 million
Feb 2021 $ 0.156
+48.14%
$ -- $ 2.22 million
Jan 2021 $ 0.103
+194.23%
$ -- $ 1.07 million
Dec 2020 $ 0.0351
-6.52%
$ -- $ 579,452
Nov 2020 $ 0.0368
+3.52%
$ -- $ 689,819
Oct 2020 $ 0.0356
-8.16%
$ -- $ 765,149
Sep 2020 $ 0.0387
-18.81%
$ -- $ 841,371
Aug 2020 $ 0.0477
-28.62%
$ -- $ 1.34 million
Jul 2020 $ 0.0668
+29.34%
$ -- $ 1.53 million
Jun 2020 $ 0.0517
+0.45%
$ -- $ 1.33 million
May 2020 $ 0.0515
-32.45%
$ -- $ 1.25 million
Apr 2020 $ 0.0762
+37.76%
$ -- $ 209,799
Mar 2020 $ 0.0553
-30.61%
$ -- $ 182,220
Feb 2020 $ 0.0798
-15.64%
$ 3.36 million $ 311,790
Jan 2020 $ 0.0946
+25.06%
$ -- $ 320,430
Dec 2019 $ 0.0756
+0.74%
$ -- $ 344,834
Nov 2019 $ 0.0751
-7.31%
$ -- $ 296,108
Oct 2019 $ 0.081
+18.31%
$ -- $ 309,212
Sep 2019 $ 0.0685
-40.46%
$ -- $ 349,718
Aug 2019 $ 0.115
+30.71%
$ -- $ 447,887
Jul 2019 $ 0.088
-54.53%
$ -- $ 2.07 million
Jun 2019 $ 0.193
-30.12%
$ -- $ 3.71 million
May 2019 $ 0.277
+2.29%
$ -- $ 4.32 million
Apr 2019 $ 0.271
-11.94%
$ -- $ 3.16 million
Mar 2019 $ 0.308
+7.95%
$ -- $ 5.2 million
Feb 2019 $ 0.285
+8.03%
$ -- $ 1.51 million
Jan 2019 $ 0.264
-16.56%
$ -- $ 1.54 million
Dec 2018 $ 0.317
-16.57%
$ -- $ 1.77 million
Nov 2018 $ 0.381
-60.66%
$ 16.03 million $ 238,464
Oct 2018 $ 0.983
-2.46%
$ -- $ 201,314
Sep 2018 $ 1.02
-34.06%
$ -- $ 198,709
Aug 2018 $ 1.55
-46.93%
$ -- $ 209,138
Jul 2018 $ 3.2
+20.87%
$ -- $ 219,090
Jun 2018 $ 2.38
+2.10%
$ -- $ 197,715
May 2018 $ 2.39
-25.95%
$ -- $ 264,217
Apr 2018 $ 3.26
+39.72%
$ -- $ 237,493
Mar 2018 $ 2.41
-35.20%
$ -- $ 285,002
Feb 2018 $ 3.83
-27.08%
$ -- $ 264,143
Jan 2018 $ 5.24
+73.83%
$ -- $ 407,964
Dec 2017 $ 2.87
+205.71%
$ -- $ 464,443
Nov 2017 $ 0.993
+94.80%
$ -- $ 229,745
Oct 2017 $ 0.474
-30.18%
$ -- $ 162,122
Sep 2017 $ 0.647
-48.12%
$ -- $ 122,878
Aug 2017 $ 1.24
+40.87%
$ -- $ 119,376
Jul 2017 $ 0.787
-40.41%
$ -- $ 78,298
Jun 2017 $ 1.34
+58.64%
$ -- $ 78,969
May 2017 $ 0.747
+24.94%
$ -- $ 58,205
Apr 2017 $ 0.684
+91.62%
$ -- $ 36,457
Mar 2017 $ 0.333
+84.33%
$ -- $ 35,007
Feb 2017 $ 0.185
-3.14%
$ -- $ 29,717