Emercoin Historical Data

EMC Page 23
Download
Date Close Price change Market cap Trading volume
Nov 18, 2021 $ 0.0502
-6.42%
$ 2.12 million $ 15,703
Nov 17, 2021 $ 0.0537
-0.18%
$ 2.26 million $ 14,974
Nov 16, 2021 $ 0.0538
-5.62%
$ 2.26 million $ 14,495
Nov 15, 2021 $ 0.0571
-0.33%
$ 2.41 million $ 15,958
Nov 14, 2021 $ 0.0573
-0.55%
$ 2.41 million $ 15,444
Nov 13, 2021 $ 0.0577
-5.31%
$ 2.43 million $ 20,010
Nov 12, 2021 $ 0.0609
+3.22%
$ 2.56 million $ 15,492
Nov 11, 2021 $ 0.059
-2.29%
$ 2.48 million $ 17,072
Nov 10, 2021 $ 0.0604
-3.69%
$ 2.54 million $ 15,715
Nov 9, 2021 $ 0.0626
+0.49%
$ 2.64 million $ 15,725
Nov 8, 2021 $ 0.0623
+0.68%
$ 2.62 million $ 15,969
Nov 7, 2021 $ 0.062
+2.66%
$ 2.61 million $ 16,213
Nov 6, 2021 $ 0.0604
-0.77%
$ 2.54 million $ 18,514
Nov 5, 2021 $ 0.0609
+2.93%
$ 2.57 million $ 40,731
Nov 4, 2021 $ 0.0592
-0.44%
$ 2.49 million $ 15,712
Nov 3, 2021 $ 0.0595
-3.76%
$ 2.5 million $ 17,549
Nov 2, 2021 $ 0.0618
+2.69%
$ 2.6 million $ 16,471
Nov 1, 2021 $ 0.0602
+0.31%
$ 2.53 million $ 31,479
Oct 31, 2021 $ 0.06
+0.04%
$ 2.53 million $ 56,141
Oct 30, 2021 $ 0.0599
-5.27%
$ 2.52 million $ 17,407
Oct 29, 2021 $ 0.0633
+5.25%
$ 2.66 million $ 18,814
Oct 28, 2021 $ 0.0601
-3.66%
$ 2.53 million $ 26,494
Oct 27, 2021 $ 0.0624
-9.95%
$ 2.63 million $ 24,082
Oct 26, 2021 $ 0.0693
+0.64%
$ 2.92 million $ 23,129
Oct 25, 2021 $ 0.0689
+2.42%
$ 2.9 million $ 19,692
Oct 24, 2021 $ 0.0673
+0.02%
$ 2.83 million $ 18,468
Oct 23, 2021 $ 0.0672
+0.43%
$ 2.83 million $ 20,699
Oct 22, 2021 $ 0.067
+0.38%
$ 2.82 million $ 19,336
Oct 21, 2021 $ 0.0667
+0.50%
$ 2.81 million $ 16,602
Oct 20, 2021 $ 0.0664
+2.91%
$ 2.8 million $ 25,200
Oct 19, 2021 $ 0.0645
-3.65%
$ 2.72 million $ 16,368
Oct 18, 2021 $ 0.067
+2.15%
$ 2.82 million $ 19,189
Oct 17, 2021 $ 0.0656
-4.10%
$ 2.76 million $ 17,208
Oct 16, 2021 $ 0.0684
+3.20%
$ 2.88 million $ 18,023
Oct 15, 2021 $ 0.0662
-5.21%
$ 2.79 million $ 19,877
Oct 14, 2021 $ 0.0699
-0.94%
$ 2.94 million $ 18,173
Oct 13, 2021 $ 0.0705
-0.30%
$ 2.97 million $ 17,588
Oct 12, 2021 $ 0.0707
-5.36%
$ 2.98 million $ 19,125
Oct 11, 2021 $ 0.0741
+1.61%
$ 3.12 million $ 26,067
Oct 10, 2021 $ 0.0736
+4.15%
$ 3.1 million $ 28,058
Oct 9, 2021 $ 0.0707
+1.89%
$ 2.98 million $ 21,947
Oct 8, 2021 $ 0.0694
-3.19%
$ 2.92 million $ 20,960
Oct 7, 2021 $ 0.0716
+0.71%
$ 3.02 million $ 29,610
Oct 6, 2021 $ 0.0711
+4.07%
$ 3 million $ 21,950
Oct 5, 2021 $ 0.0684
+2.93%
$ 2.88 million $ 20,149
Oct 4, 2021 $ 0.0664
+1.82%
$ 2.8 million $ 26,326
Oct 3, 2021 $ 0.0652
-0.69%
$ 2.75 million $ 31,186
Oct 2, 2021 $ 0.0657
-4.27%
$ 2.77 million $ 19,517
Oct 1, 2021 $ 0.0686
+3.52%
$ 2.89 million $ 21,665
Sep 30, 2021 $ 0.0663
+0.90%
$ 2.79 million $ 21,807