Emercoin Historical Data

EMC Page 26
Download
Date Close Price change Market cap Trading volume
Jun 19, 2021 $ 0.0805
-3.68%
$ 3.39 million $ 53,708
Jun 18, 2021 $ 0.0834
-6.51%
$ 3.51 million $ 25,609
Jun 17, 2021 $ 0.0892
-1.44%
$ 3.76 million $ 47,323
Jun 16, 2021 $ 0.0906
-7.10%
$ 3.82 million $ 91,562
Jun 15, 2021 $ 0.0976
-2.32%
$ 4.11 million $ 38,382
Jun 14, 2021 $ 0.0999
+5.65%
$ 4.21 million $ 33,555
Jun 13, 2021 $ 0.0945
+1.58%
$ 3.98 million $ 49,713
Jun 12, 2021 $ 0.093
-10.69%
$ 3.92 million $ 25,040
Jun 11, 2021 $ 0.104
-1.24%
$ 4.39 million $ 19,941
Jun 10, 2021 $ 0.105
-11.58%
$ 4.43 million $ 24,239
Jun 9, 2021 $ 0.119
-0.32%
$ 5.01 million $ 66,205
Jun 8, 2021 $ 0.119
-12.77%
$ 5.03 million $ 55,240
Jun 7, 2021 $ 0.137
-7.05%
$ 5.77 million $ 62,260
Jun 6, 2021 $ 0.149
-4.65%
$ 6.28 million $ 181,276
Jun 5, 2021 $ 0.157
-13.52%
$ 6.61 million $ 396,309
Jun 4, 2021 $ 0.181
+8.54%
$ 7.64 million $ 1.19 million
Jun 3, 2021 $ 0.163
+1.77%
$ 6.86 million $ 13,381
Jun 2, 2021 $ 0.16
-2.31%
$ 6.73 million $ 15,383
Jun 1, 2021 $ 0.164
-0.33%
$ 6.89 million $ 21,946
May 30, 2021 $ 0.156
-3.76%
$ 6.58 million $ 9,486
May 29, 2021 $ 0.162
+3.52%
$ 6.84 million $ 10,859
May 28, 2021 $ 0.157
-11.80%
$ 6.61 million $ 12,512
May 27, 2021 $ 0.178
-0.80%
$ 7.48 million $ 24,800
May 26, 2021 $ 0.179
+1.75%
$ 7.54 million $ 30,538
May 25, 2021 $ 0.176
-4.10%
$ 7.4 million $ 15,494
May 24, 2021 $ 0.183
+7.22%
$ 7.72 million $ 36,525
May 23, 2021 $ 0.171
-14.41%
$ 7.2 million $ 45,601
May 22, 2021 $ 0.2
-2.89%
$ 8.41 million $ 35,872
May 21, 2021 $ 0.206
-8.78%
$ 8.66 million $ 24,166
May 20, 2021 $ 0.226
+16.48%
$ 9.52 million $ 150,881
May 19, 2021 $ 0.194
-25.30%
$ 8.17 million $ 39,462
May 18, 2021 $ 0.26
-0.54%
$ 10.94 million $ 109,687
May 17, 2021 $ 0.26
+8.52%
$ 10.93 million $ 38,870
May 16, 2021 $ 0.239
-12.61%
$ 10.08 million $ 81,841
May 15, 2021 $ 0.274
-22.84%
$ 11.53 million $ 90,669
May 14, 2021 $ 0.355
+6.52%
$ 14.94 million $ 480,913
May 13, 2021 $ 0.323
+29.89%
$ 13.62 million $ 1.49 million
May 12, 2021 $ 0.247
+15.88%
$ 10.41 million $ 341,013
May 11, 2021 $ 0.213
+4.66%
$ 8.98 million $ 16,401
May 10, 2021 $ 0.204
-3.29%
$ 8.58 million $ 17,469
May 9, 2021 $ 0.211
+0.29%
$ 8.87 million $ 17,975
May 8, 2021 $ 0.21
-8.01%
$ 8.84 million $ 16,019
May 7, 2021 $ 0.228
+0.83%
$ 9.61 million $ 15,368
May 6, 2021 $ 0.226
-1.16%
$ 9.52 million $ 18,831
May 5, 2021 $ 0.229
+2.52%
$ 9.64 million $ 15,249
May 4, 2021 $ 0.223
-4.81%
$ 9.4 million $ 19,700
May 3, 2021 $ 0.235
-4.82%
$ 9.88 million $ 18,406
May 2, 2021 $ 0.246
+1.08%
$ 10.38 million $ 16,403
May 1, 2021 $ 0.244
-8.29%
$ 10.27 million $ 23,765
Apr 30, 2021 $ 0.266
+6.22%
$ 11.19 million $ 25,141