Emercoin Historical Data

EMC Page 21
Download
Date Close Price change Market cap Trading volume
Feb 26, 2022 $ 0.0527
+5.73%
$ 2.22 million $ 14,174
Feb 25, 2022 $ 0.0498
+2.97%
$ 2.1 million $ 13,451
Feb 24, 2022 $ 0.0484
-3.24%
$ 2.04 million $ 13,539
Feb 23, 2022 $ 0.05
-0.26%
$ 2.11 million $ 14,842
Feb 22, 2022 $ 0.0502
-3.21%
$ 2.11 million $ 12,940
Feb 21, 2022 $ 0.0518
-1.45%
$ 2.18 million $ 13,604
Feb 20, 2022 $ 0.0522
+0.97%
$ 2.2 million $ 15,084
Feb 19, 2022 $ 0.0517
-7.63%
$ 2.18 million $ 14,808
Feb 18, 2022 $ 0.056
-1.26%
$ 2.36 million $ 16,721
Feb 17, 2022 $ 0.0567
-4.40%
$ 2.39 million $ 40,383
Feb 16, 2022 $ 0.0593
+20.94%
$ 2.5 million $ 79,284
Feb 15, 2022 $ 0.0491
-2.10%
$ 2.07 million $ 19,565
Feb 14, 2022 $ 0.0501
+3.50%
$ 2.11 million $ 18,059
Feb 13, 2022 $ 0.0485
-6.17%
$ 2.04 million $ 22,834
Feb 12, 2022 $ 0.0516
-4.30%
$ 2.17 million $ 23,771
Feb 11, 2022 $ 0.0539
-15.82%
$ 2.27 million $ 84,027
Feb 10, 2022 $ 0.0641
+27.28%
$ 2.7 million $ 184,432
Feb 9, 2022 $ 0.0503
-5.95%
$ 2.12 million $ 25,090
Feb 8, 2022 $ 0.0535
+18.87%
$ 2.26 million $ 44,711
Feb 7, 2022 $ 0.0451
+5.00%
$ 1.9 million $ 13,986
Feb 6, 2022 $ 0.0429
+3.07%
$ 1.81 million $ 12,609
Feb 5, 2022 $ 0.0416
+0.16%
$ 1.75 million $ 12,913
Feb 4, 2022 $ 0.0416
+1.44%
$ 1.75 million $ 12,517
Feb 3, 2022 $ 0.0409
-0.15%
$ 1.72 million $ 12,533
Feb 2, 2022 $ 0.041
-2.46%
$ 1.73 million $ 12,806
Feb 1, 2022 $ 0.042
-0.45%
$ 1.77 million $ 13,823
Jan 31, 2022 $ 0.0422
+1.89%
$ 1.78 million $ 14,501
Jan 30, 2022 $ 0.0414
-6.77%
$ 1.74 million $ 17,543
Jan 29, 2022 $ 0.0444
+6.29%
$ 1.87 million $ 21,472
Jan 28, 2022 $ 0.0418
+2.09%
$ 1.76 million $ 12,989
Jan 27, 2022 $ 0.0409
-3.30%
$ 1.72 million $ 10,897
Jan 26, 2022 $ 0.0423
-1.25%
$ 1.78 million $ 9,027
Jan 25, 2022 $ 0.0429
+0.10%
$ 1.81 million $ 11,992
Jan 24, 2022 $ 0.0428
-0.14%
$ 1.8 million $ 13,608
Jan 23, 2022 $ 0.0429
+2.15%
$ 1.81 million $ 11,693
Jan 22, 2022 $ 0.042
-5.27%
$ 1.77 million $ 13,198
Jan 21, 2022 $ 0.0443
-10.64%
$ 1.86 million $ 13,253
Jan 20, 2022 $ 0.0495
+0.63%
$ 2.09 million $ 15,279
Jan 19, 2022 $ 0.0492
+2.48%
$ 2.07 million $ 13,272
Jan 18, 2022 $ 0.048
+1.09%
$ 2.02 million $ 14,293
Jan 17, 2022 $ 0.0475
-8.10%
$ 2 million $ 16,123
Jan 16, 2022 $ 0.0517
+6.98%
$ 2.18 million $ 17,063
Jan 15, 2022 $ 0.0483
-1.29%
$ 2.04 million $ 15,333
Jan 14, 2022 $ 0.049
+0.08%
$ 2.06 million $ 21,106
Jan 13, 2022 $ 0.0489
-5.24%
$ 2.06 million $ 15,927
Jan 12, 2022 $ 0.0516
+4.05%
$ 2.18 million $ 19,866
Jan 11, 2022 $ 0.0496
+1.63%
$ 2.09 million $ 18,024
Jan 10, 2022 $ 0.0488
-6.67%
$ 2.06 million $ 14,136
Jan 9, 2022 $ 0.0523
+2.46%
$ 2.2 million $ 14,321
Jan 8, 2022 $ 0.0511
-3.31%
$ 2.15 million $ 14,737