Emercoin Historical Data

EMC Page 25
Download
Date Close Price change Market cap Trading volume
Aug 10, 2021 $ 0.0566
+4.75%
$ 2.39 million $ 18,486
Aug 8, 2021 $ 0.0553
+3.16%
$ 2.33 million $ 19,680
Aug 7, 2021 $ 0.0536
+2.90%
$ 2.26 million $ 16,789
Aug 6, 2021 $ 0.0521
+2.48%
$ 2.19 million $ 13,603
Aug 5, 2021 $ 0.0508
-1.98%
$ 2.14 million $ 13,685
Aug 4, 2021 $ 0.0506
-4.74%
$ 2.13 million $ 15,724
Aug 3, 2021 $ 0.0531
+6.30%
$ 2.24 million $ 15,446
Aug 2, 2021 $ 0.05
+3.36%
$ 2.11 million $ 20,396
Aug 1, 2021 $ 0.0484
+2.11%
$ 2.04 million $ 13,468
Jul 30, 2021 $ 0.0479
+2.59%
$ 2.02 million $ 14,447
Jul 29, 2021 $ 0.0467
+0.14%
$ 1.97 million $ 13,345
Jul 28, 2021 $ 0.0467
-0.81%
$ 1.96 million $ 12,682
Jul 27, 2021 $ 0.047
+1.99%
$ 1.98 million $ 27,446
Jul 26, 2021 $ 0.0461
+7.98%
$ 1.94 million $ 21,138
Jul 25, 2021 $ 0.0429
-3.94%
$ 1.81 million $ 12,074
Jul 24, 2021 $ 0.0446
+2.39%
$ 1.88 million $ 13,203
Jul 23, 2021 $ 0.0436
-1.18%
$ 1.84 million $ 25,677
Jul 22, 2021 $ 0.0441
+6.97%
$ 1.86 million $ 13,673
Jul 21, 2021 $ 0.0412
-2.57%
$ 1.74 million $ 15,035
Jul 20, 2021 $ 0.0426
-16.62%
$ 1.79 million $ 29,781
Jul 19, 2021 $ 0.0511
+16.65%
$ 2.15 million $ 34,962
Jul 18, 2021 $ 0.0437
-8.36%
$ 1.84 million $ 19,342
Jul 17, 2021 $ 0.0477
-0.06%
$ 2.01 million $ 13,215
Jul 16, 2021 $ 0.0478
+1.15%
$ 2.01 million $ 18,470
Jul 15, 2021 $ 0.0473
+0.81%
$ 1.99 million $ 13,768
Jul 14, 2021 $ 0.0469
-0.28%
$ 1.97 million $ 13,237
Jul 13, 2021 $ 0.0471
-3.54%
$ 1.98 million $ 13,033
Jul 12, 2021 $ 0.0488
-5.62%
$ 2.06 million $ 13,426
Jul 11, 2021 $ 0.0517
+7.41%
$ 2.18 million $ 20,103
Jul 10, 2021 $ 0.0481
-2.41%
$ 2.03 million $ 17,361
Jul 9, 2021 $ 0.0493
-1.61%
$ 2.08 million $ 36,971
Jul 8, 2021 $ 0.0501
-10.57%
$ 2.11 million $ 22,837
Jul 7, 2021 $ 0.0559
+1.87%
$ 2.36 million $ 13,238
Jul 6, 2021 $ 0.055
-1.92%
$ 2.31 million $ 13,695
Jul 5, 2021 $ 0.0558
-2.10%
$ 2.35 million $ 17,047
Jul 4, 2021 $ 0.057
-3.11%
$ 2.4 million $ 14,690
Jul 3, 2021 $ 0.0588
+4.53%
$ 2.48 million $ 25,125
Jul 2, 2021 $ 0.0563
-4.34%
$ 2.37 million $ 46,639
Jul 1, 2021 $ 0.0588
-11.22%
$ 2.48 million $ 37,898
Jun 30, 2021 $ 0.0663
+2.13%
$ 2.79 million $ 28,310
Jun 29, 2021 $ 0.0649
-0.92%
$ 2.73 million $ 26,050
Jun 28, 2021 $ 0.0655
-1.97%
$ 2.76 million $ 29,189
Jun 27, 2021 $ 0.0668
+5.30%
$ 2.81 million $ 20,856
Jun 26, 2021 $ 0.0634
-6.69%
$ 2.67 million $ 20,219
Jun 25, 2021 $ 0.0679
-3.12%
$ 2.86 million $ 19,631
Jun 24, 2021 $ 0.0701
+1.13%
$ 2.95 million $ 24,166
Jun 23, 2021 $ 0.0693
-5.97%
$ 2.92 million $ 28,549
Jun 22, 2021 $ 0.0736
-6.29%
$ 3.1 million $ 66,059
Jun 21, 2021 $ 0.0785
-3.29%
$ 3.3 million $ 125,045
Jun 20, 2021 $ 0.0811
+0.78%
$ 3.42 million $ 37,683