Emercoin Historical Data

EMC Page 34
Download
Date Close Price change Market cap Trading volume
May 11, 2020 $ 0.0617
-3.68%
$ 2.6 million $ 53,473
May 10, 2020 $ 0.0641
-12.03%
$ 2.7 million $ 53,978
May 9, 2020 $ 0.0728
-3.73%
$ 3.07 million $ 65,108
May 8, 2020 $ 0.0757
+0.07%
$ 3.19 million $ 8,770
May 7, 2020 $ 0.0756
+1.64%
$ 3.19 million $ 8,219
May 6, 2020 $ 0.0744
-2.78%
$ 3.13 million $ 11,610
May 5, 2020 $ 0.0765
-2.13%
$ 3.22 million $ 11,669
May 4, 2020 $ 0.0782
+0.18%
$ 3.29 million $ 10,206
May 3, 2020 $ 0.078
-0.06%
$ 3.29 million $ 1,071
May 2, 2020 $ 0.0781
+2.12%
$ 3.29 million $ 1,180
May 1, 2020 $ 0.0765
+0.31%
$ 3.22 million $ 2,658
Apr 30, 2020 $ 0.0762
-0.37%
$ 3.21 million $ 7,355
Apr 29, 2020 $ 0.0765
+8.91%
$ 3.22 million $ 7,562
Apr 28, 2020 $ 0.0702
+0.90%
$ 2.96 million $ 7,941
Apr 27, 2020 $ 0.0696
-1.04%
$ 2.93 million $ 6,432
Apr 26, 2020 $ 0.0703
+7.19%
$ 2.96 million $ 9,828
Apr 25, 2020 $ 0.0656
-2.05%
$ 2.76 million $ 8,953
Apr 24, 2020 $ 0.0669
+0.92%
$ 2.82 million $ 8,008
Apr 23, 2020 $ 0.0663
+5.63%
$ 2.79 million $ 5,593
Apr 22, 2020 $ 0.0628
+4.10%
$ 2.64 million $ 5,884
Apr 21, 2020 $ 0.0603
-0.22%
$ 2.54 million $ 7,764
Apr 20, 2020 $ 0.0604
-2.81%
$ 2.55 million $ 7,793
Apr 19, 2020 $ 0.0622
-1.89%
$ 2.62 million $ 7,439
Apr 18, 2020 $ 0.0634
+2.69%
$ 2.67 million $ 9,952
Apr 17, 2020 $ 0.0617
-0.36%
$ 2.6 million $ 3,300
Apr 16, 2020 $ 0.0619
+6.53%
$ 2.61 million $ 4,468
Apr 15, 2020 $ 0.0582
-3.69%
$ 2.45 million $ 7,027
Apr 14, 2020 $ 0.0604
+11.19%
$ 2.54 million $ 10,016
Apr 13, 2020 $ 0.0543
-11.67%
$ 2.29 million $ 17,135
Apr 12, 2020 $ 0.0615
-1.60%
$ 2.59 million $ 9,576
Apr 11, 2020 $ 0.0625
+1.63%
$ 2.63 million $ 3,909
Apr 10, 2020 $ 0.0615
-8.51%
$ 2.59 million $ 7,497
Apr 9, 2020 $ 0.0672
+1.36%
$ 2.83 million $ 9,665
Apr 8, 2020 $ 0.0663
+7.70%
$ 2.79 million $ 4,270
Apr 7, 2020 $ 0.0616
-6.68%
$ 2.59 million $ 2,028
Apr 6, 2020 $ 0.066
+4.40%
$ 2.78 million $ 1,145
Apr 5, 2020 $ 0.0632
+0.47%
$ 2.66 million $ 1,056
Apr 4, 2020 $ 0.0629
+0.88%
$ 2.65 million $ 8,882
Apr 3, 2020 $ 0.0624
+2.62%
$ 2.63 million $ 7,494
Apr 2, 2020 $ 0.0608
+4.81%
$ 2.56 million $ 7,671
Apr 1, 2020 $ 0.058
+4.95%
$ 2.44 million $ 4,156
Mar 31, 2020 $ 0.0553
+1.01%
$ 2.33 million $ 4,446
Mar 30, 2020 $ 0.0548
+1.76%
$ 2.31 million $ 8,196
Mar 29, 2020 $ 0.0539
+1.39%
$ 2.27 million $ 972
Mar 28, 2020 $ 0.0531
-3.46%
$ 2.24 million $ 489
Mar 27, 2020 $ 0.055
-5.32%
$ 2.32 million $ 3,435
Mar 26, 2020 $ 0.0581
+0.68%
$ 2.45 million $ 2,959
Mar 25, 2020 $ 0.0577
+4.12%
$ 2.43 million $ 5,844
Mar 24, 2020 $ 0.0554
-4.88%
$ 2.34 million $ 7,499
Mar 23, 2020 $ 0.0583
+13.13%
$ 2.46 million $ 7,688