Emercoin Historical Data

EMC Page 24
Download
Date Close Price change Market cap Trading volume
Sep 29, 2021 $ 0.0657
-0.07%
$ 2.77 million $ 28,639
Sep 28, 2021 $ 0.0658
+5.83%
$ 2.77 million $ 86,692
Sep 27, 2021 $ 0.0621
+13.50%
$ 2.62 million $ 37,125
Sep 26, 2021 $ 0.0547
-0.76%
$ 2.3 million $ 23,528
Sep 25, 2021 $ 0.0552
-9.82%
$ 2.32 million $ 20,758
Sep 24, 2021 $ 0.0611
-5.26%
$ 2.58 million $ 24,588
Sep 23, 2021 $ 0.0645
-1.04%
$ 2.72 million $ 36,543
Sep 22, 2021 $ 0.0652
+10.38%
$ 2.75 million $ 68,947
Sep 21, 2021 $ 0.0591
-15.53%
$ 2.49 million $ 259,196
Sep 20, 2021 $ 0.07
+35.38%
$ 2.95 million $ 264,175
Sep 19, 2021 $ 0.0517
-2.95%
$ 2.18 million $ 14,311
Sep 18, 2021 $ 0.0533
-4.45%
$ 2.24 million $ 15,043
Sep 17, 2021 $ 0.0558
-5.39%
$ 2.35 million $ 18,370
Sep 16, 2021 $ 0.059
+1.54%
$ 2.48 million $ 20,123
Sep 15, 2021 $ 0.0581
+0.40%
$ 2.45 million $ 14,839
Sep 14, 2021 $ 0.0578
-0.84%
$ 2.44 million $ 15,164
Sep 13, 2021 $ 0.0583
-8.04%
$ 2.46 million $ 15,261
Sep 12, 2021 $ 0.0634
-0.90%
$ 2.67 million $ 20,945
Sep 11, 2021 $ 0.0639
+0.54%
$ 2.69 million $ 16,079
Sep 10, 2021 $ 0.0635
-3.02%
$ 2.68 million $ 18,375
Sep 9, 2021 $ 0.0659
-1.77%
$ 2.78 million $ 18,124
Sep 8, 2021 $ 0.0671
-6.88%
$ 2.83 million $ 29,701
Sep 7, 2021 $ 0.072
-12.40%
$ 3.03 million $ 72,402
Sep 6, 2021 $ 0.0833
+14.21%
$ 3.51 million $ 31,374
Sep 5, 2021 $ 0.073
-0.72%
$ 3.07 million $ 19,940
Sep 4, 2021 $ 0.0735
+1.20%
$ 3.1 million $ 23,215
Sep 3, 2021 $ 0.0726
-0.85%
$ 3.06 million $ 21,384
Sep 2, 2021 $ 0.0732
-0.03%
$ 3.08 million $ 23,497
Sep 1, 2021 $ 0.0735
-0.72%
$ 3.1 million $ 21,879
Aug 31, 2021 $ 0.0741
-2.11%
$ 3.12 million $ 25,607
Aug 30, 2021 $ 0.0761
+2.23%
$ 3.2 million $ 62,963
Aug 29, 2021 $ 0.0744
+5.05%
$ 3.14 million $ 51,067
Aug 28, 2021 $ 0.0709
+1.80%
$ 2.98 million $ 23,302
Aug 27, 2021 $ 0.0696
-0.94%
$ 2.93 million $ 25,863
Aug 26, 2021 $ 0.0702
-3.27%
$ 2.96 million $ 27,911
Aug 25, 2021 $ 0.0726
+6.38%
$ 3.06 million $ 127,768
Aug 24, 2021 $ 0.0682
-6.40%
$ 2.87 million $ 21,086
Aug 23, 2021 $ 0.0729
+2.11%
$ 3.07 million $ 51,010
Aug 22, 2021 $ 0.0707
+11.20%
$ 2.98 million $ 33,947
Aug 21, 2021 $ 0.0636
+0.22%
$ 2.68 million $ 23,954
Aug 20, 2021 $ 0.0634
-3.19%
$ 2.67 million $ 40,379
Aug 19, 2021 $ 0.0655
-8.23%
$ 2.76 million $ 53,962
Aug 18, 2021 $ 0.0714
+30.86%
$ 3.01 million $ 94,323
Aug 17, 2021 $ 0.0546
-2.44%
$ 2.3 million $ 14,502
Aug 16, 2021 $ 0.0556
-0.48%
$ 2.34 million $ 20,673
Aug 15, 2021 $ 0.0558
+2.42%
$ 2.35 million $ 19,258
Aug 14, 2021 $ 0.0545
-3.41%
$ 2.3 million $ 16,956
Aug 13, 2021 $ 0.0564
+2.08%
$ 2.38 million $ 18,594
Aug 12, 2021 $ 0.0534
-7.90%
$ 2.25 million $ 23,359
Aug 11, 2021 $ 0.0581
+2.54%
$ 2.45 million $ 18,889