Emercoin Historical Data

EMC Page 38
Download
Date Close Price change Market cap Trading volume
Oct 24, 2019 $ 0.0736
+0.03%
$ 3.1 million $ 9,372
Oct 23, 2019 $ 0.0736
-5.71%
$ 3.1 million $ 1,650
Oct 22, 2019 $ 0.078
-1.30%
$ 3.29 million $ 10,971
Oct 21, 2019 $ 0.079
-0.25%
$ 3.33 million $ 11,218
Oct 20, 2019 $ 0.0792
+2.29%
$ 3.34 million $ 9,860
Oct 19, 2019 $ 0.0774
+3.85%
$ 3.26 million $ 9,797
Oct 18, 2019 $ 0.0746
-3.91%
$ 3.14 million $ 9,622
Oct 17, 2019 $ 0.0776
+2.08%
$ 3.27 million $ 14,156
Oct 16, 2019 $ 0.076
+0.70%
$ 3.2 million $ 7,018
Oct 15, 2019 $ 0.0755
-2.44%
$ 3.18 million $ 15,261
Oct 14, 2019 $ 0.0774
+8.46%
$ 3.26 million $ 13,353
Oct 13, 2019 $ 0.0713
-1.40%
$ 3 million $ 3,774
Oct 12, 2019 $ 0.0723
+0.18%
$ 3.05 million $ 8,883
Oct 11, 2019 $ 0.0723
+0.97%
$ 3.05 million $ 9,478
Oct 10, 2019 $ 0.0716
-7.24%
$ 3.02 million $ 13,510
Oct 9, 2019 $ 0.077
-2.50%
$ 3.24 million $ 18,022
Oct 8, 2019 $ 0.0788
+10.90%
$ 3.32 million $ 7,926
Oct 7, 2019 $ 0.0711
+9.59%
$ 2.99 million $ 7,540
Oct 6, 2019 $ 0.065
-2.77%
$ 2.74 million $ 4,595
Oct 5, 2019 $ 0.0668
+0.08%
$ 2.81 million $ 7,628
Oct 4, 2019 $ 0.067
-3.11%
$ 2.82 million $ 7,463
Oct 3, 2019 $ 0.0691
-2.61%
$ 2.91 million $ 5,003
Oct 2, 2019 $ 0.071
-1.48%
$ 2.99 million $ 8,523
Oct 1, 2019 $ 0.072
+5.25%
$ 3.03 million $ 6,171
Sep 30, 2019 $ 0.0685
-2.40%
$ 2.88 million $ 8,642
Sep 29, 2019 $ 0.0701
-0.11%
$ 2.95 million $ 7,142
Sep 28, 2019 $ 0.0702
+3.05%
$ 2.96 million $ 5,763
Sep 27, 2019 $ 0.0681
+1.18%
$ 2.87 million $ 6,633
Sep 26, 2019 $ 0.0673
-2.16%
$ 2.84 million $ 7,437
Sep 25, 2019 $ 0.0687
+0.02%
$ 2.89 million $ 6,895
Sep 24, 2019 $ 0.0682
-14.55%
$ 2.87 million $ 5,178
Sep 23, 2019 $ 0.0798
-0.91%
$ 3.36 million $ 6,468
Sep 22, 2019 $ 0.0805
-6.67%
$ 3.39 million $ 18,288
Sep 21, 2019 $ 0.0863
-7.82%
$ 3.63 million $ 11,708
Sep 20, 2019 $ 0.0936
-3.26%
$ 3.94 million $ 9,818
Sep 19, 2019 $ 0.0968
-11.75%
$ 4.08 million $ 9,663
Sep 18, 2019 $ 0.11
-0.31%
$ 4.62 million $ 11,051
Sep 17, 2019 $ 0.11
+11.92%
$ 4.63 million $ 13,119
Sep 16, 2019 $ 0.0983
-6.72%
$ 4.14 million $ 12,496
Sep 15, 2019 $ 0.105
-0.96%
$ 4.44 million $ 9,309
Sep 14, 2019 $ 0.106
-1.04%
$ 4.48 million $ 15,055
Sep 13, 2019 $ 0.108
-4.79%
$ 4.53 million $ 16,422
Sep 12, 2019 $ 0.113
-1.24%
$ 4.76 million $ 16,268
Sep 11, 2019 $ 0.114
-0.42%
$ 4.81 million $ 15,339
Sep 10, 2019 $ 0.115
-1.45%
$ 4.84 million $ 16,377
Sep 9, 2019 $ 0.116
-0.99%
$ 4.9 million $ 14,173
Sep 8, 2019 $ 0.117
-3.23%
$ 4.95 million $ 7,628
Sep 7, 2019 $ 0.121
+7.75%
$ 5.11 million $ 13,646
Sep 6, 2019 $ 0.113
-4.34%
$ 4.75 million $ 11,492
Sep 5, 2019 $ 0.118
-1.17%
$ 4.96 million $ 13,950