Emercoin Historical Data

EMC Page 28
Download
Date Close Price change Market cap Trading volume
Mar 9, 2021 $ 0.264
-7.11%
$ 11.12 million $ 116,239
Mar 8, 2021 $ 0.284
-4.06%
$ 11.97 million $ 122,953
Mar 7, 2021 $ 0.297
+2.62%
$ 12.49 million $ 129,973
Mar 6, 2021 $ 0.289
-5.08%
$ 12.17 million $ 143,382
Mar 5, 2021 $ 0.304
-10.39%
$ 12.82 million $ 275,723
Mar 4, 2021 $ 0.34
+90.73%
$ 14.31 million $ 244,997
Mar 3, 2021 $ 0.178
+6.17%
$ 7.51 million $ 70,544
Mar 2, 2021 $ 0.168
-5.87%
$ 7.07 million $ 65,221
Mar 1, 2021 $ 0.178
+14.31%
$ 7.51 million $ 83,149
Feb 28, 2021 $ 0.156
-16.49%
$ 6.57 million $ 62,213
Feb 27, 2021 $ 0.187
-4.95%
$ 7.88 million $ 72,765
Feb 26, 2021 $ 0.197
-10.34%
$ 8.28 million $ 81,491
Feb 25, 2021 $ 0.22
+0.16%
$ 9.26 million $ 86,528
Feb 24, 2021 $ 0.219
-1.20%
$ 9.24 million $ 92,395
Feb 23, 2021 $ 0.222
-23.40%
$ 9.34 million $ 100,265
Feb 22, 2021 $ 0.289
-23.32%
$ 12.19 million $ 171,483
Feb 21, 2021 $ 0.377
+17.47%
$ 15.89 million $ 414,413
Feb 20, 2021 $ 0.321
+127.25%
$ 13.53 million $ 217,719
Feb 19, 2021 $ 0.141
-5.46%
$ 5.95 million $ 48,875
Feb 18, 2021 $ 0.149
+5.88%
$ 6.29 million $ 56,557
Feb 17, 2021 $ 0.141
-0.04%
$ 5.94 million $ 53,222
Feb 16, 2021 $ 0.141
-0.63%
$ 5.95 million $ 54,430
Feb 15, 2021 $ 0.142
-0.30%
$ 5.99 million $ 55,042
Feb 14, 2021 $ 0.143
+1.94%
$ 6.01 million $ 58,580
Feb 13, 2021 $ 0.14
+2.79%
$ 5.89 million $ 54,086
Feb 12, 2021 $ 0.136
+3.89%
$ 5.73 million $ 53,043
Feb 11, 2021 $ 0.131
+8.86%
$ 5.52 million $ 50,105
Feb 10, 2021 $ 0.12
+6.97%
$ 5.07 million $ 46,365
Feb 9, 2021 $ 0.112
-6.99%
$ 4.74 million $ 46,637
Feb 8, 2021 $ 0.121
+16.26%
$ 5.1 million $ 48,604
Feb 7, 2021 $ 0.104
-4.06%
$ 4.38 million $ 40,904
Feb 6, 2021 $ 0.108
-2.95%
$ 4.57 million $ 41,254
Feb 5, 2021 $ 0.112
-2.49%
$ 4.7 million $ 43,028
Feb 4, 2021 $ 0.115
-0.14%
$ 4.82 million $ 43,892
Feb 3, 2021 $ 0.115
-1.26%
$ 4.83 million $ 42,859
Feb 2, 2021 $ 0.116
+3.96%
$ 4.89 million $ 43,693
Feb 1, 2021 $ 0.112
+6.13%
$ 4.71 million $ 42,558
Jan 30, 2021 $ 0.103
+18.03%
$ 4.35 million $ 59,531
Jan 29, 2021 $ 0.0874
+10.09%
$ 3.68 million $ 49,104
Jan 28, 2021 $ 0.0793
+2.04%
$ 3.34 million $ 43,161
Jan 27, 2021 $ 0.0777
-7.58%
$ 3.27 million $ 44,009
Jan 26, 2021 $ 0.0841
+1.25%
$ 3.54 million $ 45,558
Jan 24, 2021 $ 0.0757
-8.67%
$ 3.19 million $ 41,818
Jan 23, 2021 $ 0.0829
-4.47%
$ 3.49 million $ 24,060
Jan 22, 2021 $ 0.0867
+1.66%
$ 3.65 million $ 37,305
Jan 21, 2021 $ 0.0853
-5.50%
$ 3.59 million $ 48,411
Jan 20, 2021 $ 0.0903
+1.90%
$ 3.8 million $ 52,207
Jan 19, 2021 $ 0.0887
+19.08%
$ 3.74 million $ 48,502
Jan 18, 2021 $ 0.0745
+3.35%
$ 3.14 million $ 40,295
Jan 17, 2021 $ 0.0721
-2.61%
$ 3.04 million $ 41,023