Emercoin Historical Data

EMC Page 30
Download
Date Close Price change Market cap Trading volume
Nov 27, 2020 $ 0.037
+4.14%
$ 1.56 million $ 22,642
Nov 26, 2020 $ 0.0356
-10.46%
$ 1.5 million $ 25,616
Nov 25, 2020 $ 0.0397
+0.02%
$ 1.67 million $ 26,068
Nov 24, 2020 $ 0.0397
+2.40%
$ 1.67 million $ 24,088
Nov 23, 2020 $ 0.0388
-0.54%
$ 1.63 million $ 23,679
Nov 22, 2020 $ 0.039
-1.85%
$ 1.64 million $ 24,077
Nov 21, 2020 $ 0.0397
+3.71%
$ 1.67 million $ 27,675
Nov 20, 2020 $ 0.0383
+2.33%
$ 1.61 million $ 26,877
Nov 19, 2020 $ 0.0374
-2.22%
$ 1.58 million $ 22,184
Nov 18, 2020 $ 0.0383
-0.33%
$ 1.61 million $ 27,081
Nov 17, 2020 $ 0.0384
+10.69%
$ 1.62 million $ 26,249
Nov 16, 2020 $ 0.0347
+0.75%
$ 1.46 million $ 22,102
Nov 15, 2020 $ 0.0344
+11.30%
$ 1.45 million $ 22,609
Nov 14, 2020 $ 0.031
+0.89%
$ 1.3 million $ 18,572
Nov 13, 2020 $ 0.0307
-0.85%
$ 1.29 million $ 19,784
Nov 12, 2020 $ 0.0309
+2.47%
$ 1.3 million $ 22,543
Nov 11, 2020 $ 0.0302
-0.82%
$ 1.27 million $ 18,744
Nov 10, 2020 $ 0.0304
-2.96%
$ 1.28 million $ 20,227
Nov 9, 2020 $ 0.0314
-3.50%
$ 1.32 million $ 24,431
Nov 8, 2020 $ 0.0325
+1.35%
$ 1.37 million $ 22,289
Nov 7, 2020 $ 0.0321
-1.98%
$ 1.35 million $ 26,143
Nov 6, 2020 $ 0.0327
-1.11%
$ 1.38 million $ 22,175
Nov 5, 2020 $ 0.0331
+2.71%
$ 1.39 million $ 22,699
Nov 4, 2020 $ 0.0322
-4.11%
$ 1.36 million $ 19,991
Nov 3, 2020 $ 0.0336
-2.20%
$ 1.41 million $ 22,756
Nov 2, 2020 $ 0.0343
-1.96%
$ 1.45 million $ 20,035
Nov 1, 2020 $ 0.035
-1.56%
$ 1.48 million $ 22,642
Oct 31, 2020 $ 0.0356
+0.55%
$ 1.5 million $ 25,436
Oct 30, 2020 $ 0.0354
+1.96%
$ 1.49 million $ 26,041
Oct 29, 2020 $ 0.0347
+1.00%
$ 1.46 million $ 21,233
Oct 28, 2020 $ 0.0345
-16.80%
$ 1.45 million $ 25,772
Oct 27, 2020 $ 0.0414
-4.12%
$ 1.75 million $ 29,693
Oct 26, 2020 $ 0.0432
-1.26%
$ 1.82 million $ 28,361
Oct 25, 2020 $ 0.0438
-9.77%
$ 1.84 million $ 30,964
Oct 24, 2020 $ 0.0485
+9.93%
$ 2.04 million $ 34,215
Oct 23, 2020 $ 0.0441
+16.36%
$ 1.86 million $ 26,786
Oct 22, 2020 $ 0.0379
+1.27%
$ 1.6 million $ 22,456
Oct 21, 2020 $ 0.0374
+9.65%
$ 1.58 million $ 24,211
Oct 20, 2020 $ 0.0341
+1.89%
$ 1.44 million $ 20,165
Oct 19, 2020 $ 0.0335
+2.47%
$ 1.41 million $ 21,515
Oct 18, 2020 $ 0.0327
+0.31%
$ 1.38 million $ 19,602
Oct 17, 2020 $ 0.0326
-6.66%
$ 1.37 million $ 21,089
Oct 16, 2020 $ 0.0349
+4.12%
$ 1.47 million $ 23,219
Oct 15, 2020 $ 0.0335
+0.25%
$ 1.41 million $ 23,805
Oct 14, 2020 $ 0.0335
+0.05%
$ 1.41 million $ 22,221
Oct 13, 2020 $ 0.0334
+0.05%
$ 1.41 million $ 22,749
Oct 12, 2020 $ 0.0334
-1.03%
$ 1.41 million $ 22,467
Oct 11, 2020 $ 0.0338
+2.30%
$ 1.42 million $ 20,990
Oct 10, 2020 $ 0.033
-8.21%
$ 1.39 million $ 21,087
Oct 9, 2020 $ 0.036
-2.19%
$ 1.52 million $ 25,381