Emercoin Historical Data

EMC Page 27
Download
Date Close Price change Market cap Trading volume
Apr 29, 2021 $ 0.25
-2.99%
$ 10.53 million $ 18,011
Apr 28, 2021 $ 0.258
-6.93%
$ 10.86 million $ 29,817
Apr 27, 2021 $ 0.277
+0.76%
$ 11.66 million $ 24,439
Apr 26, 2021 $ 0.275
+4.41%
$ 11.57 million $ 37,596
Apr 25, 2021 $ 0.263
+15.71%
$ 11.08 million $ 62,533
Apr 24, 2021 $ 0.228
+0.30%
$ 9.6 million $ 19,113
Apr 23, 2021 $ 0.227
-12.61%
$ 9.57 million $ 28,133
Apr 22, 2021 $ 0.26
-3.41%
$ 10.95 million $ 79,317
Apr 21, 2021 $ 0.269
+12.08%
$ 11.34 million $ 208,368
Apr 20, 2021 $ 0.24
+2.27%
$ 10.12 million $ 19,412
Apr 19, 2021 $ 0.235
-3.02%
$ 9.89 million $ 20,590
Apr 18, 2021 $ 0.242
-12.06%
$ 10.2 million $ 27,025
Apr 17, 2021 $ 0.275
+9.17%
$ 11.6 million $ 37,903
Apr 16, 2021 $ 0.252
-2.25%
$ 10.63 million $ 28,484
Apr 15, 2021 $ 0.258
-0.92%
$ 10.87 million $ 21,191
Apr 14, 2021 $ 0.26
-7.82%
$ 10.97 million $ 20,345
Apr 13, 2021 $ 0.282
-1.66%
$ 11.9 million $ 43,845
Apr 12, 2021 $ 0.287
-0.37%
$ 12.1 million $ 28,338
Apr 11, 2021 $ 0.288
-5.88%
$ 12.15 million $ 25,499
Apr 10, 2021 $ 0.306
-7.04%
$ 12.91 million $ 24,110
Apr 9, 2021 $ 0.33
+0.74%
$ 13.88 million $ 27,695
Apr 8, 2021 $ 0.327
+12.00%
$ 13.78 million $ 23,169
Apr 7, 2021 $ 0.292
-9.71%
$ 12.31 million $ 27,560
Apr 6, 2021 $ 0.324
+16.44%
$ 13.63 million $ 33,338
Apr 5, 2021 $ 0.278
+2.99%
$ 11.7 million $ 43,138
Apr 4, 2021 $ 0.27
-1.35%
$ 11.37 million $ 25,473
Apr 3, 2021 $ 0.274
-9.95%
$ 11.52 million $ 24,639
Apr 2, 2021 $ 0.304
-2.89%
$ 12.79 million $ 27,341
Apr 1, 2021 $ 0.313
+12.82%
$ 13.17 million $ 68,472
Mar 30, 2021 $ 0.311
+19.31%
$ 13.09 million $ 51,136
Mar 29, 2021 $ 0.26
+0.26%
$ 10.97 million $ 30,111
Mar 28, 2021 $ 0.26
+16.47%
$ 10.94 million $ 34,302
Mar 27, 2021 $ 0.223
-2.65%
$ 9.38 million $ 13,416
Mar 26, 2021 $ 0.229
+1.08%
$ 9.64 million $ 16,629
Mar 25, 2021 $ 0.227
-8.57%
$ 9.54 million $ 20,922
Mar 24, 2021 $ 0.248
+0.17%
$ 10.44 million $ 16,126
Mar 23, 2021 $ 0.248
+1.53%
$ 10.42 million $ 15,897
Mar 22, 2021 $ 0.244
-9.07%
$ 10.27 million $ 21,987
Mar 21, 2021 $ 0.268
-0.62%
$ 11.29 million $ 19,901
Mar 20, 2021 $ 0.27
-3.10%
$ 11.36 million $ 25,647
Mar 19, 2021 $ 0.278
-10.38%
$ 11.72 million $ 105,062
Mar 18, 2021 $ 0.311
+6.02%
$ 13.08 million $ 127,087
Mar 17, 2021 $ 0.293
+3.64%
$ 12.34 million $ 119,883
Mar 16, 2021 $ 0.283
-7.23%
$ 11.9 million $ 107,373
Mar 15, 2021 $ 0.305
-2.27%
$ 12.83 million $ 130,355
Mar 14, 2021 $ 0.312
-10.49%
$ 13.15 million $ 136,036
Mar 13, 2021 $ 0.349
+44.66%
$ 14.69 million $ 207,531
Mar 12, 2021 $ 0.241
-5.06%
$ 10.15 million $ 95,256
Mar 11, 2021 $ 0.254
-3.67%
$ 10.7 million $ 103,947
Mar 10, 2021 $ 0.264
+0.13%
$ 11.11 million $ 147,573