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