Emercoin Historical Data

EMC Page 31
Download
Date Close Price change Market cap Trading volume
Oct 8, 2020 $ 0.0368
-3.03%
$ 1.55 million $ 27,031
Oct 7, 2020 $ 0.0379
+0.29%
$ 1.6 million $ 27,224
Oct 6, 2020 $ 0.0378
-1.08%
$ 1.59 million $ 27,013
Oct 5, 2020 $ 0.0382
-0.24%
$ 1.61 million $ 22,672
Oct 4, 2020 $ 0.0383
+0.55%
$ 1.61 million $ 24,223
Oct 3, 2020 $ 0.0381
-1.24%
$ 1.61 million $ 25,720
Oct 2, 2020 $ 0.0386
-0.65%
$ 1.63 million $ 26,790
Oct 1, 2020 $ 0.0388
+0.25%
$ 1.64 million $ 25,019
Sep 30, 2020 $ 0.0387
+0.00%
$ 1.63 million $ 27,505
Sep 29, 2020 $ 0.0387
-4.44%
$ 1.63 million $ 27,584
Sep 28, 2020 $ 0.0405
-3.60%
$ 1.71 million $ 28,396
Sep 27, 2020 $ 0.042
-0.86%
$ 1.77 million $ 26,846
Sep 26, 2020 $ 0.0424
-3.05%
$ 1.79 million $ 28,614
Sep 25, 2020 $ 0.0438
+4.35%
$ 1.84 million $ 28,153
Sep 24, 2020 $ 0.0419
-0.15%
$ 1.77 million $ 29,678
Sep 23, 2020 $ 0.042
-2.40%
$ 1.77 million $ 28,226
Sep 22, 2020 $ 0.043
-1.49%
$ 1.81 million $ 28,690
Sep 21, 2020 $ 0.0437
-2.32%
$ 1.84 million $ 25,893
Sep 20, 2020 $ 0.0447
-0.06%
$ 1.88 million $ 26,611
Sep 19, 2020 $ 0.0448
+19.92%
$ 1.89 million $ 27,066
Sep 18, 2020 $ 0.0373
-14.19%
$ 1.57 million $ 25,324
Sep 17, 2020 $ 0.0434
+0.32%
$ 1.83 million $ 29,690
Sep 16, 2020 $ 0.0433
-1.87%
$ 1.82 million $ 28,065
Sep 15, 2020 $ 0.0442
+1.12%
$ 1.86 million $ 27,623
Sep 14, 2020 $ 0.0437
-0.07%
$ 1.84 million $ 25,403
Sep 13, 2020 $ 0.0437
+0.57%
$ 1.84 million $ 25,954
Sep 12, 2020 $ 0.0434
-2.31%
$ 1.83 million $ 28,078
Sep 11, 2020 $ 0.0444
+7.56%
$ 1.87 million $ 30,903
Sep 10, 2020 $ 0.0413
-4.25%
$ 1.74 million $ 28,291
Sep 9, 2020 $ 0.0431
-1.84%
$ 1.82 million $ 26,266
Sep 8, 2020 $ 0.0439
-1.01%
$ 1.85 million $ 27,086
Sep 7, 2020 $ 0.0443
+1.25%
$ 1.87 million $ 28,707
Sep 6, 2020 $ 0.0438
+0.64%
$ 1.84 million $ 29,956
Sep 5, 2020 $ 0.0435
-2.07%
$ 1.83 million $ 30,104
Sep 4, 2020 $ 0.0444
-2.62%
$ 1.87 million $ 17,504
Sep 3, 2020 $ 0.0457
-1.13%
$ 1.92 million $ 29,495
Sep 2, 2020 $ 0.0462
-2.95%
$ 1.95 million $ 30,670
Sep 1, 2020 $ 0.0476
-0.21%
$ 2 million $ 38,989
Aug 31, 2020 $ 0.0477
-2.65%
$ 2.01 million $ 36,923
Aug 30, 2020 $ 0.049
+0.21%
$ 2.06 million $ 20,544
Aug 29, 2020 $ 0.0489
+0.66%
$ 2.06 million $ 35,314
Aug 28, 2020 $ 0.0486
-1.68%
$ 2.05 million $ 30,032
Aug 27, 2020 $ 0.0494
+0.62%
$ 2.08 million $ 49,930
Aug 26, 2020 $ 0.0491
-1.43%
$ 2.07 million $ 16,807
Aug 25, 2020 $ 0.0498
-2.36%
$ 2.1 million $ 40,681
Aug 24, 2020 $ 0.0511
-0.65%
$ 2.15 million $ 40,546
Aug 23, 2020 $ 0.0514
-0.29%
$ 2.17 million $ 42,612
Aug 22, 2020 $ 0.0515
+1.19%
$ 2.17 million $ 44,984
Aug 21, 2020 $ 0.051
-3.18%
$ 2.15 million $ 45,095
Aug 20, 2020 $ 0.0526
-4.98%
$ 2.22 million $ 44,715