Emercoin Historical Data

EMC Page 29
Download
Date Close Price change Market cap Trading volume
Jan 16, 2021 $ 0.0741
+11.08%
$ 3.12 million $ 43,330
Jan 15, 2021 $ 0.0667
+2.28%
$ 2.81 million $ 38,049
Jan 14, 2021 $ 0.0651
+4.94%
$ 2.74 million $ 37,137
Jan 13, 2021 $ 0.062
+9.09%
$ 2.61 million $ 35,485
Jan 12, 2021 $ 0.0569
-2.26%
$ 2.4 million $ 32,077
Jan 11, 2021 $ 0.0582
+3.74%
$ 2.45 million $ 33,089
Jan 10, 2021 $ 0.0562
-2.79%
$ 2.37 million $ 32,778
Jan 9, 2021 $ 0.0578
-0.53%
$ 2.43 million $ 33,036
Jan 8, 2021 $ 0.0581
+13.02%
$ 2.45 million $ 32,317
Jan 7, 2021 $ 0.0514
+16.05%
$ 2.17 million $ 34,752
Jan 6, 2021 $ 0.0443
+7.51%
$ 1.87 million $ 25,753
Jan 5, 2021 $ 0.0412
-3.51%
$ 1.74 million $ 23,834
Jan 4, 2021 $ 0.0393
-0.64%
$ 1.66 million $ 20,441
Jan 3, 2021 $ 0.0395
+7.13%
$ 1.67 million $ 21,164
Jan 2, 2021 $ 0.0369
+6.78%
$ 1.55 million $ 25,620
Jan 1, 2021 $ 0.0345
-1.55%
$ 1.45 million $ 22,125
Dec 31, 2020 $ 0.0351
+1.24%
$ 1.48 million $ 20,401
Dec 30, 2020 $ 0.0347
+2.95%
$ 1.46 million $ 20,739
Dec 29, 2020 $ 0.0313
+0.72%
$ 1.32 million $ 18,040
Dec 28, 2020 $ 0.0319
-1.54%
$ 1.34 million $ 18,558
Dec 27, 2020 $ 0.0318
-0.44%
$ 1.34 million $ 19,947
Dec 26, 2020 $ 0.0315
-1.29%
$ 1.33 million $ 20,532
Dec 25, 2020 $ 0.0246
+0.09%
$ 1.04 million $ 17,401
Dec 24, 2020 $ 0.0246
-11.37%
$ 1.04 million $ 17,984
Dec 23, 2020 $ 0.0276
-0.02%
$ 1.16 million $ 19,266
Dec 22, 2020 $ 0.0274
-1.64%
$ 1.16 million $ 19,653
Dec 21, 2020 $ 0.0281
-1.30%
$ 1.18 million $ 24,431
Dec 20, 2020 $ 0.0304
+4.08%
$ 1.28 million $ 267
Dec 19, 2020 $ 0.0305
-9.79%
$ 1.29 million $ 264
Dec 18, 2020 $ 0.0312
+0.81%
$ 1.31 million $ 836
Dec 17, 2020 $ 0.0347
-5.40%
$ 1.46 million $ 273
Dec 16, 2020 $ 0.0365
-1.23%
$ 1.54 million $ 24,110
Dec 15, 2020 $ 0.0368
+0.17%
$ 1.55 million $ 22,773
Dec 14, 2020 $ 0.0362
+3.12%
$ 1.53 million $ 22,581
Dec 13, 2020 $ 0.0349
+2.30%
$ 1.47 million $ 21,918
Dec 12, 2020 $ 0.0348
-0.39%
$ 1.47 million $ 12,985
Dec 11, 2020 $ 0.0348
-0.25%
$ 1.46 million $ 20,885
Dec 10, 2020 $ 0.0351
-10.10%
$ 1.48 million $ 22,007
Dec 9, 2020 $ 0.0391
-6.07%
$ 1.65 million $ 25,272
Dec 8, 2020 $ 0.0413
+12.50%
$ 1.74 million $ 25,297
Dec 7, 2020 $ 0.0367
-0.34%
$ 1.55 million $ 22,089
Dec 6, 2020 $ 0.037
-1.19%
$ 1.56 million $ 26,313
Dec 5, 2020 $ 0.0374
+0.44%
$ 1.58 million $ 22,424
Dec 4, 2020 $ 0.037
-7.68%
$ 1.56 million $ 22,541
Dec 3, 2020 $ 0.04
+7.89%
$ 1.68 million $ 22,722
Dec 2, 2020 $ 0.0371
-0.28%
$ 1.56 million $ 22,196
Dec 1, 2020 $ 0.0368
-1.90%
$ 1.55 million $ 24,747
Nov 30, 2020 $ 0.0368
-0.07%
$ 1.55 million $ 20,103
Nov 29, 2020 $ 0.0369
-1.33%
$ 1.55 million $ 22,486
Nov 28, 2020 $ 0.0373
+0.75%
$ 1.57 million $ 23,252