Emercoin Historical Data

EMC Page 22
Download
Date Close Price change Market cap Trading volume
Jan 7, 2022 $ 0.0528
-1.89%
$ 2.22 million $ 15,733
Jan 6, 2022 $ 0.0538
-3.99%
$ 2.27 million $ 16,296
Jan 5, 2022 $ 0.0561
-2.90%
$ 2.36 million $ 17,316
Jan 4, 2022 $ 0.0577
-2.13%
$ 2.43 million $ 20,320
Jan 3, 2022 $ 0.059
+3.14%
$ 2.48 million $ 20,720
Jan 2, 2022 $ 0.0572
-3.45%
$ 2.41 million $ 16,081
Jan 1, 2022 $ 0.0592
+0.15%
$ 2.5 million $ 18,864
Dec 31, 2021 $ 0.0592
+1.60%
$ 2.49 million $ 27,011
Dec 30, 2021 $ 0.0582
+0.31%
$ 2.45 million $ 31,009
Dec 29, 2021 $ 0.0581
+2.59%
$ 2.45 million $ 31,404
Dec 28, 2021 $ 0.0566
-10.65%
$ 2.38 million $ 28,142
Dec 27, 2021 $ 0.0633
-4.92%
$ 2.67 million $ 26,821
Dec 26, 2021 $ 0.0666
+1.14%
$ 2.81 million $ 27,138
Dec 25, 2021 $ 0.0658
-3.89%
$ 2.77 million $ 27,567
Dec 24, 2021 $ 0.0685
-4.00%
$ 2.89 million $ 28,523
Dec 23, 2021 $ 0.0714
+1.99%
$ 3.01 million $ 36,588
Dec 22, 2021 $ 0.07
+5.74%
$ 2.95 million $ 38,327
Dec 21, 2021 $ 0.0662
+2.20%
$ 2.79 million $ 29,209
Dec 20, 2021 $ 0.0647
-2.42%
$ 2.73 million $ 26,009
Dec 19, 2021 $ 0.0663
-6.42%
$ 2.79 million $ 24,476
Dec 18, 2021 $ 0.0709
+10.64%
$ 2.99 million $ 27,349
Dec 17, 2021 $ 0.0636
-9.59%
$ 2.68 million $ 38,244
Dec 16, 2021 $ 0.0704
+2.71%
$ 2.97 million $ 27,747
Dec 15, 2021 $ 0.0685
+7.63%
$ 2.89 million $ 46,843
Dec 14, 2021 $ 0.0637
-5.67%
$ 2.68 million $ 100,103
Dec 13, 2021 $ 0.0675
+19.05%
$ 2.84 million $ 158,825
Dec 12, 2021 $ 0.0567
-6.19%
$ 2.39 million $ 74,477
Dec 11, 2021 $ 0.0605
+18.74%
$ 2.55 million $ 219,198
Dec 10, 2021 $ 0.0509
+8.79%
$ 2.14 million $ 27,275
Dec 9, 2021 $ 0.0468
-7.04%
$ 1.97 million $ 20,935
Dec 8, 2021 $ 0.0504
-4.18%
$ 2.12 million $ 16,672
Dec 7, 2021 $ 0.053
+3.13%
$ 2.23 million $ 19,156
Dec 6, 2021 $ 0.0514
-2.77%
$ 2.16 million $ 16,939
Dec 5, 2021 $ 0.0528
+2.23%
$ 2.23 million $ 23,817
Dec 4, 2021 $ 0.0517
-13.21%
$ 2.18 million $ 25,313
Dec 3, 2021 $ 0.0596
-18.77%
$ 2.51 million $ 48,714
Dec 2, 2021 $ 0.0733
-30.44%
$ 3.09 million $ 128,487
Dec 1, 2021 $ 0.106
+22.56%
$ 4.46 million $ 905,737
Nov 30, 2021 $ 0.0869
+66.05%
$ 3.66 million $ 789,259
Nov 29, 2021 $ 0.0516
+13.12%
$ 2.18 million $ 25,065
Nov 28, 2021 $ 0.0456
-1.44%
$ 1.92 million $ 13,062
Nov 27, 2021 $ 0.0463
-3.28%
$ 1.95 million $ 12,998
Nov 26, 2021 $ 0.0479
-10.50%
$ 2.02 million $ 12,117
Nov 25, 2021 $ 0.0535
-1.34%
$ 2.25 million $ 15,293
Nov 24, 2021 $ 0.0542
+2.97%
$ 2.28 million $ 14,736
Nov 23, 2021 $ 0.0527
-0.70%
$ 2.22 million $ 15,673
Nov 22, 2021 $ 0.053
+2.12%
$ 2.23 million $ 18,703
Nov 21, 2021 $ 0.0519
+1.09%
$ 2.19 million $ 15,170
Nov 20, 2021 $ 0.0513
-2.64%
$ 2.16 million $ 13,989
Nov 19, 2021 $ 0.0527
+5.27%
$ 2.22 million $ 17,104