Emercoin Historical Data

EMC Page 36
Download
Date Close Price change Market cap Trading volume
Feb 1, 2020 $ 0.0936
-1.02%
$ 3.94 million $ 12,127
Jan 31, 2020 $ 0.0946
-4.08%
$ 3.98 million $ 14,019
Jan 30, 2020 $ 0.0986
+5.20%
$ 4.15 million $ 14,154
Jan 29, 2020 $ 0.0937
+2.97%
$ 3.95 million $ 12,032
Jan 28, 2020 $ 0.091
+9.39%
$ 3.83 million $ 4,714
Jan 27, 2020 $ 0.0832
+2.17%
$ 3.5 million $ 5,646
Jan 26, 2020 $ 0.0814
+4.72%
$ 3.43 million $ 11,325
Jan 25, 2020 $ 0.0778
+0.36%
$ 3.28 million $ 10,582
Jan 24, 2020 $ 0.0775
-3.05%
$ 3.26 million $ 4,716
Jan 23, 2020 $ 0.0799
+2.28%
$ 3.37 million $ 6,188
Jan 22, 2020 $ 0.0782
+0.37%
$ 3.29 million $ 5,967
Jan 21, 2020 $ 0.0779
+0.88%
$ 3.28 million $ 9,991
Jan 20, 2020 $ 0.0772
-0.71%
$ 3.25 million $ 11,489
Jan 19, 2020 $ 0.0777
-0.06%
$ 3.27 million $ 11,669
Jan 18, 2020 $ 0.0778
-1.88%
$ 3.28 million $ 7,147
Jan 17, 2020 $ 0.0793
+2.42%
$ 3.34 million $ 10,081
Jan 16, 2020 $ 0.0774
-0.45%
$ 3.26 million $ 9,137
Jan 15, 2020 $ 0.0777
+2.58%
$ 3.27 million $ 10,211
Jan 14, 2020 $ 0.0758
+7.57%
$ 3.19 million $ 10,625
Jan 13, 2020 $ 0.0705
-0.15%
$ 2.97 million $ 3,548
Jan 12, 2020 $ 0.0706
+2.07%
$ 2.97 million $ 5,400
Jan 11, 2020 $ 0.0692
-0.11%
$ 2.91 million $ 3,936
Jan 10, 2020 $ 0.0693
-1.64%
$ 2.92 million $ 8,211
Jan 9, 2020 $ 0.0704
-6.55%
$ 2.97 million $ 6,352
Jan 8, 2020 $ 0.0754
+0.57%
$ 3.17 million $ 16,530
Jan 7, 2020 $ 0.0749
-10.59%
$ 3.16 million $ 55,448
Jan 6, 2020 $ 0.0838
+4.94%
$ 3.53 million $ 3,245
Jan 5, 2020 $ 0.0799
-3.90%
$ 3.36 million $ 7,650
Jan 4, 2020 $ 0.0831
+1.67%
$ 3.5 million $ 11,485
Jan 3, 2020 $ 0.0817
+9.07%
$ 3.44 million $ 14,315
Jan 2, 2020 $ 0.0749
-2.00%
$ 3.16 million $ 7,170
Jan 1, 2020 $ 0.0765
+1.13%
$ 3.22 million $ 7,446
Dec 31, 2019 $ 0.0756
-3.71%
$ 3.18 million $ 8,038
Dec 30, 2019 $ 0.0785
-3.41%
$ 3.31 million $ 7,864
Dec 29, 2019 $ 0.0813
-11.10%
$ 3.42 million $ 7,747
Dec 28, 2019 $ 0.0915
-2.15%
$ 3.85 million $ 10,786
Dec 27, 2019 $ 0.0935
-1.37%
$ 3.94 million $ 13,465
Dec 26, 2019 $ 0.0948
-5.03%
$ 3.99 million $ 7,420
Dec 25, 2019 $ 0.0997
+0.88%
$ 4.2 million $ 7,121
Dec 24, 2019 $ 0.0988
-12.09%
$ 4.16 million $ 10,745
Dec 23, 2019 $ 0.112
-7.54%
$ 4.74 million $ 16,334
Dec 22, 2019 $ 0.122
+9.99%
$ 5.12 million $ 16,605
Dec 21, 2019 $ 0.111
-5.52%
$ 4.66 million $ 8,936
Dec 20, 2019 $ 0.117
-7.74%
$ 4.93 million $ 9,839
Dec 19, 2019 $ 0.127
+10.32%
$ 5.34 million $ 20,304
Dec 18, 2019 $ 0.115
+16.63%
$ 4.84 million $ 17,753
Dec 17, 2019 $ 0.0987
+44.79%
$ 4.16 million $ 31,320
Dec 16, 2019 $ 0.0682
+0.32%
$ 2.87 million $ 920
Dec 15, 2019 $ 0.068
-4.30%
$ 2.86 million $ 2,574
Dec 14, 2019 $ 0.071
+4.24%
$ 2.99 million $ 17,065