Emercoin Historical Data

EMC Page 37
Download
Date Close Price change Market cap Trading volume
Dec 13, 2019 $ 0.0681
+0.68%
$ 2.87 million $ 5,063
Dec 12, 2019 $ 0.0677
-1.61%
$ 2.85 million $ 7,154
Dec 11, 2019 $ 0.0687
-1.05%
$ 2.89 million $ 3,234
Dec 10, 2019 $ 0.0694
-0.90%
$ 2.92 million $ 2,514
Dec 9, 2019 $ 0.07
-3.94%
$ 2.95 million $ 63,142
Dec 8, 2019 $ 0.0729
+1.00%
$ 3.07 million $ 1,048
Dec 7, 2019 $ 0.0722
-0.84%
$ 3.04 million $ 1,955
Dec 6, 2019 $ 0.0728
+0.34%
$ 3.07 million $ 4,525
Dec 5, 2019 $ 0.0727
+4.79%
$ 3.06 million $ 9,124
Dec 4, 2019 $ 0.0699
-0.84%
$ 2.94 million $ 9,787
Dec 3, 2019 $ 0.0705
-2.73%
$ 2.97 million $ 7,886
Dec 2, 2019 $ 0.0725
+1.16%
$ 3.05 million $ 9,073
Dec 1, 2019 $ 0.0717
-4.55%
$ 3.02 million $ 5,489
Nov 30, 2019 $ 0.0751
+0.04%
$ 3.16 million $ 5,373
Nov 29, 2019 $ 0.0751
+5.14%
$ 3.16 million $ 7,039
Nov 28, 2019 $ 0.0714
+1.55%
$ 3.01 million $ 4,560
Nov 27, 2019 $ 0.0705
+1.88%
$ 2.97 million $ 9,694
Nov 26, 2019 $ 0.0692
-1.74%
$ 2.91 million $ 6,514
Nov 25, 2019 $ 0.0702
+3.55%
$ 2.96 million $ 10,613
Nov 24, 2019 $ 0.0678
-1.54%
$ 2.86 million $ 5,734
Nov 23, 2019 $ 0.0689
+1.47%
$ 2.9 million $ 4,951
Nov 22, 2019 $ 0.0676
-11.28%
$ 2.85 million $ 8,971
Nov 21, 2019 $ 0.0762
-9.44%
$ 3.21 million $ 6,650
Nov 20, 2019 $ 0.0842
-1.21%
$ 3.55 million $ 5,740
Nov 19, 2019 $ 0.0852
-1.35%
$ 3.59 million $ 10,773
Nov 18, 2019 $ 0.0864
-2.51%
$ 3.64 million $ 9,294
Nov 17, 2019 $ 0.0886
+0.16%
$ 3.73 million $ 11,846
Nov 16, 2019 $ 0.0886
+1.17%
$ 3.73 million $ 9,663
Nov 15, 2019 $ 0.0876
-8.01%
$ 3.69 million $ 9,436
Nov 14, 2019 $ 0.0952
-5.13%
$ 4.01 million $ 7,512
Nov 13, 2019 $ 0.1
-3.00%
$ 4.23 million $ 5,331
Nov 12, 2019 $ 0.103
+0.39%
$ 4.36 million $ 10,272
Nov 11, 2019 $ 0.103
-2.99%
$ 4.34 million $ 15,401
Nov 10, 2019 $ 0.106
+24.55%
$ 4.48 million $ 23,091
Nov 9, 2019 $ 0.0854
-7.08%
$ 3.6 million $ 13,577
Nov 8, 2019 $ 0.0919
+17.38%
$ 3.87 million $ 40,911
Nov 7, 2019 $ 0.0783
+6.75%
$ 3.3 million $ 5,990
Nov 6, 2019 $ 0.0733
+2.84%
$ 3.09 million $ 6,340
Nov 5, 2019 $ 0.0712
-6.10%
$ 3 million $ 7,209
Nov 4, 2019 $ 0.0758
-1.69%
$ 3.19 million $ 9,222
Nov 3, 2019 $ 0.0771
-1.94%
$ 3.25 million $ 4,807
Nov 2, 2019 $ 0.0787
-1.27%
$ 3.31 million $ 8,656
Nov 1, 2019 $ 0.0797
-1.61%
$ 3.36 million $ 10,937
Oct 31, 2019 $ 0.081
-3.11%
$ 3.41 million $ 6,661
Oct 30, 2019 $ 0.0836
-5.35%
$ 3.52 million $ 10,834
Oct 29, 2019 $ 0.0883
+1.53%
$ 3.72 million $ 14,094
Oct 28, 2019 $ 0.087
-5.26%
$ 3.66 million $ 11,126
Oct 27, 2019 $ 0.0918
+2.08%
$ 3.87 million $ 12,973
Oct 26, 2019 $ 0.0896
+10.94%
$ 3.77 million $ 15,150
Oct 25, 2019 $ 0.0807
+9.61%
$ 3.4 million $ 17,582