Emercoin Historical Data

EMC Page 39
Download
Date Close Price change Market cap Trading volume
Sep 4, 2019 $ 0.119
-3.29%
$ 5.01 million $ 16,895
Sep 3, 2019 $ 0.123
+4.69%
$ 5.18 million $ 9,748
Sep 2, 2019 $ 0.118
+2.33%
$ 4.95 million $ 18,851
Sep 1, 2019 $ 0.115
+0.11%
$ 4.85 million $ 14,261
Aug 31, 2019 $ 0.115
+2.44%
$ 4.84 million $ 16,230
Aug 30, 2019 $ 0.112
+3.27%
$ 4.73 million $ 15,210
Aug 29, 2019 $ 0.109
-4.33%
$ 4.58 million $ 17,875
Aug 28, 2019 $ 0.114
-7.03%
$ 4.78 million $ 5,583
Aug 27, 2019 $ 0.122
-2.20%
$ 5.15 million $ 14,374
Aug 26, 2019 $ 0.125
-1.86%
$ 5.25 million $ 11,088
Aug 25, 2019 $ 0.127
+5.08%
$ 5.34 million $ 17,504
Aug 24, 2019 $ 0.121
+2.05%
$ 5.09 million $ 15,936
Aug 23, 2019 $ 0.118
+6.40%
$ 4.98 million $ 17,329
Aug 22, 2019 $ 0.111
+1.25%
$ 4.68 million $ 13,146
Aug 21, 2019 $ 0.11
-8.61%
$ 4.63 million $ 8,754
Aug 20, 2019 $ 0.12
-1.55%
$ 5.07 million $ 11,166
Aug 19, 2019 $ 0.122
-9.15%
$ 5.12 million $ 14,234
Aug 18, 2019 $ 0.134
-3.51%
$ 5.64 million $ 14,793
Aug 17, 2019 $ 0.139
-7.81%
$ 5.84 million $ 13,067
Aug 16, 2019 $ 0.15
+4.49%
$ 6.31 million $ 23,140
Aug 15, 2019 $ 0.143
+8.36%
$ 6.01 million $ 24,176
Aug 14, 2019 $ 0.131
-5.45%
$ 5.54 million $ 11,965
Aug 13, 2019 $ 0.139
+0.97%
$ 5.86 million $ 19,893
Aug 12, 2019 $ 0.138
+13.06%
$ 5.8 million $ 11,790
Aug 11, 2019 $ 0.122
-0.31%
$ 5.13 million $ 9,859
Aug 10, 2019 $ 0.122
+4.61%
$ 5.15 million $ 6,082
Aug 9, 2019 $ 0.117
-10.53%
$ 4.93 million $ 14,451
Aug 8, 2019 $ 0.131
-0.52%
$ 5.52 million $ 11,637
Aug 7, 2019 $ 0.132
+23.76%
$ 5.55 million $ 14,299
Aug 6, 2019 $ 0.106
+2.83%
$ 4.48 million $ 10,906
Aug 5, 2019 $ 0.104
-17.54%
$ 4.36 million $ 9,051
Aug 4, 2019 $ 0.126
+17.18%
$ 5.29 million $ 34,295
Aug 3, 2019 $ 0.107
+9.10%
$ 4.51 million $ 22,032
Aug 2, 2019 $ 0.0982
+9.72%
$ 4.14 million $ 8,193
Aug 1, 2019 $ 0.0895
+1.77%
$ 3.77 million $ 9,831
Jul 31, 2019 $ 0.088
+0.58%
$ 3.7 million $ 9,402
Jul 30, 2019 $ 0.0875
+1.73%
$ 3.68 million $ 8,286
Jul 29, 2019 $ 0.086
-2.90%
$ 3.62 million $ 7,133
Jul 28, 2019 $ 0.0885
+2.79%
$ 3.73 million $ 11,409
Jul 27, 2019 $ 0.0861
-3.29%
$ 3.63 million $ 8,134
Jul 26, 2019 $ 0.0891
+0.94%
$ 3.75 million $ 7,994
Jul 25, 2019 $ 0.0882
-2.50%
$ 3.72 million $ 12,928
Jul 24, 2019 $ 0.0905
+3.76%
$ 3.81 million $ 15,355
Jul 23, 2019 $ 0.0872
-5.97%
$ 3.67 million $ 14,250
Jul 22, 2019 $ 0.0928
+13.63%
$ 3.91 million $ 17,483
Jul 21, 2019 $ 0.0816
-2.37%
$ 3.44 million $ 11,526
Jul 20, 2019 $ 0.0836
+4.22%
$ 3.52 million $ 6,930
Jul 19, 2019 $ 0.0802
-6.61%
$ 3.38 million $ 5,386
Jul 18, 2019 $ 0.0859
+12.69%
$ 3.62 million $ 11,804
Jul 17, 2019 $ 0.0762
-3.83%
$ 3.21 million $ 11,803