Emercoin Historical Data

EMC Page 20
Download
Date Close Price change Market cap Trading volume
Apr 17, 2022 $0.0351
-0.07%
$1.48 million $7,978
Apr 16, 2022 $0.0351
-5.60%
$1.48 million $8,503
Apr 15, 2022 $0.0372
+2.86%
$1.57 million $8,504
Apr 14, 2022 $0.0362
-4.97%
$1.52 million $10,495
Apr 13, 2022 $0.0381
+9.60%
$1.6 million $24,150
Apr 12, 2022 $0.0347
-18.89%
$1.46 million $26,330
Apr 11, 2022 $0.0428
-7.22%
$1.8 million $13,257
Apr 10, 2022 $0.0462
+3.59%
$1.95 million $10,156
Apr 9, 2022 $0.0446
-1.42%
$1.88 million $10,217
Apr 8, 2022 $0.0452
-2.86%
$1.9 million $10,284
Apr 7, 2022 $0.0466
-1.28%
$1.96 million $10,647
Apr 6, 2022 $0.0472
+3.46%
$1.99 million $11,136
Apr 5, 2022 $0.0456
-2.06%
$1.92 million $10,213
Apr 4, 2022 $0.0466
-0.28%
$1.96 million $11,745
Apr 3, 2022 $0.0467
-0.69%
$1.97 million $10,127
Apr 2, 2022 $0.0471
+0.19%
$1.98 million $9,517
Apr 1, 2022 $0.047
+0.66%
$1.98 million $12,290
Mar 31, 2022 $0.0471
+0.56%
$1.98 million $10,368
Mar 30, 2022 $0.0468
+1.91%
$1.97 million $12,960
Mar 29, 2022 $0.046
-4.98%
$1.94 million $11,549
Mar 28, 2022 $0.0484
+3.80%
$2.04 million $18,340
Mar 27, 2022 $0.0466
-0.79%
$1.96 million $10,273
Mar 26, 2022 $0.047
+4.17%
$1.98 million $10,571
Mar 25, 2022 $0.0451
-6.05%
$1.9 million $13,038
Mar 24, 2022 $0.048
+1.15%
$2.02 million $17,500
Mar 23, 2022 $0.0474
-2.32%
$2 million $19,755
Mar 22, 2022 $0.0486
-0.76%
$2.05 million $11,449
Mar 21, 2022 $0.049
+1.89%
$2.06 million $13,126
Mar 20, 2022 $0.0481
-2.11%
$2.02 million $10,838
Mar 19, 2022 $0.0491
+1.59%
$2.07 million $11,099
Mar 18, 2022 $0.0483
-2.02%
$2.03 million $11,459
Mar 17, 2022 $0.0493
-0.07%
$2.08 million $10,503
Mar 16, 2022 $0.0493
-1.15%
$2.08 million $10,681
Mar 15, 2022 $0.0499
+2.69%
$2.1 million $11,423
Mar 14, 2022 $0.0486
+2.96%
$2.05 million $11,657
Mar 13, 2022 $0.0472
-2.76%
$1.99 million $10,851
Mar 12, 2022 $0.0485
+0.48%
$2.04 million $10,852
Mar 11, 2022 $0.0483
-0.96%
$2.04 million $11,359
Mar 10, 2022 $0.0488
-0.03%
$2.06 million $11,648
Mar 9, 2022 $0.0488
+0.92%
$2.06 million $13,080
Mar 8, 2022 $0.0484
+5.31%
$2.04 million $12,241
Mar 7, 2022 $0.0459
-1.16%
$1.93 million $23,809
Mar 6, 2022 $0.0465
+1.40%
$1.96 million $10,833
Mar 5, 2022 $0.0458
-2.68%
$1.93 million $10,343
Mar 4, 2022 $0.0471
-4.47%
$1.98 million $10,871
Mar 3, 2022 $0.0493
-5.62%
$2.08 million $11,562
Mar 2, 2022 $0.0522
-4.22%
$2.2 million $14,627
Mar 1, 2022 $0.0545
+4.80%
$2.3 million $18,003
Feb 28, 2022 $0.0521
+3.34%
$2.19 million $15,426
Feb 27, 2022 $0.0504
-4.48%
$2.12 million $13,314