Emercoin Historical Data

EMC Page 35
Download
Date Close Price change Market cap Trading volume
Mar 22, 2020 $ 0.0515
-2.45%
$ 2.17 million $ 8,852
Mar 21, 2020 $ 0.0528
+6.25%
$ 2.22 million $ 5,725
Mar 20, 2020 $ 0.0497
+3.20%
$ 2.09 million $ 4,625
Mar 19, 2020 $ 0.0481
+11.38%
$ 2.03 million $ 5,024
Mar 18, 2020 $ 0.0432
+1.10%
$ 1.82 million $ 1,542
Mar 17, 2020 $ 0.0429
+6.21%
$ 1.81 million $ 14
Mar 16, 2020 $ 0.0403
-12.45%
$ 1.7 million $ 5,614
Mar 15, 2020 $ 0.0461
+13.26%
$ 1.94 million $ 1,830
Mar 14, 2020 $ 0.0407
-12.31%
$ 1.71 million $ 3,288
Mar 13, 2020 $ 0.0463
+14.39%
$ 1.95 million $ 4,348
Mar 12, 2020 $ 0.0404
-43.46%
$ 1.7 million $ 5,670
Mar 11, 2020 $ 0.0715
+3.54%
$ 3.01 million $ 4,231
Mar 10, 2020 $ 0.0691
-4.60%
$ 2.91 million $ 8,001
Mar 9, 2020 $ 0.0724
+1.89%
$ 3.05 million $ 11,671
Mar 8, 2020 $ 0.071
-8.36%
$ 2.99 million $ 4,265
Mar 7, 2020 $ 0.0775
-2.10%
$ 3.26 million $ 11,347
Mar 6, 2020 $ 0.0792
+2.19%
$ 3.33 million $ 9,795
Mar 5, 2020 $ 0.0774
+3.74%
$ 3.26 million $ 10,340
Mar 4, 2020 $ 0.0746
+3.14%
$ 3.14 million $ 9,806
Mar 3, 2020 $ 0.0724
-12.15%
$ 3.05 million $ 7,226
Mar 2, 2020 $ 0.0824
+4.09%
$ 3.47 million $ 11,576
Mar 1, 2020 $ 0.0791
-0.71%
$ 3.33 million $ 5,903
Feb 29, 2020 $ 0.0798
-0.62%
$ 3.36 million $ 7,038
Feb 28, 2020 $ 0.0803
-0.18%
$ 3.38 million $ 9,457
Feb 27, 2020 $ 0.0803
-0.65%
$ 3.38 million $ 10,116
Feb 26, 2020 $ 0.0808
-6.58%
$ 3.4 million $ 7,166
Feb 25, 2020 $ 0.0866
-2.52%
$ 3.65 million $ 5,928
Feb 24, 2020 $ 0.0889
-2.21%
$ 3.74 million $ 13,268
Feb 23, 2020 $ 0.0909
+5.30%
$ 3.83 million $ 6,960
Feb 22, 2020 $ 0.0863
-3.80%
$ 3.64 million $ 12,573
Feb 21, 2020 $ 0.0897
+3.09%
$ 3.78 million $ 6,890
Feb 20, 2020 $ 0.0871
+3.62%
$ 3.67 million $ 13,476
Feb 19, 2020 $ 0.0841
-12.41%
$ 3.54 million $ 24,046
Feb 18, 2020 $ 0.0959
+4.39%
$ 4.04 million $ 10,807
Feb 17, 2020 $ 0.0919
-0.52%
$ 3.87 million $ 7,401
Feb 16, 2020 $ 0.0925
+4.14%
$ 3.9 million $ 13,537
Feb 15, 2020 $ 0.0888
-4.55%
$ 3.74 million $ 9,384
Feb 14, 2020 $ 0.093
+0.38%
$ 3.92 million $ 8,017
Feb 13, 2020 $ 0.0927
+1.53%
$ 3.9 million $ 8,472
Feb 12, 2020 $ 0.0913
-4.27%
$ 3.85 million $ 9,315
Feb 11, 2020 $ 0.0954
+1.07%
$ 4.02 million $ 13,425
Feb 10, 2020 $ 0.0944
-1.67%
$ 3.98 million $ 14,966
Feb 9, 2020 $ 0.096
+2.76%
$ 4.04 million $ 10,033
Feb 8, 2020 $ 0.0935
+0.81%
$ 3.94 million $ 10,442
Feb 7, 2020 $ 0.0927
+2.29%
$ 3.9 million $ 9,098
Feb 6, 2020 $ 0.0906
+0.59%
$ 3.82 million $ 14,159
Feb 5, 2020 $ 0.0901
-5.75%
$ 3.79 million $ 12,008
Feb 4, 2020 $ 0.0956
+1.57%
$ 4.03 million $ 13,240
Feb 3, 2020 $ 0.0941
+0.59%
$ 3.96 million $ 11,587
Feb 2, 2020 $ 0.0936
-0.04%
$ 3.94 million $ 6,853