Emercoin Historical Data

EMC Page 40
Download
Date Close Price change Market cap Trading volume
Jul 16, 2019 $ 0.0793
-9.80%
$ 3.34 million $ 14,579
Jul 15, 2019 $ 0.0879
+11.14%
$ 3.7 million $ 8,849
Jul 14, 2019 $ 0.0791
-9.99%
$ 3.33 million $ 13,378
Jul 13, 2019 $ 0.0879
-15.20%
$ 3.7 million $ 18,626
Jul 12, 2019 $ 0.104
-15.81%
$ 4.36 million $ 89,659
Jul 11, 2019 $ 0.123
-1.30%
$ 5.18 million $ 37,303
Jul 10, 2019 $ 0.125
-10.22%
$ 5.25 million $ 186,372
Jul 9, 2019 $ 0.139
+12.31%
$ 5.85 million $ 101,108
Jul 8, 2019 $ 0.124
-5.48%
$ 5.21 million $ 129,262
Jul 7, 2019 $ 0.131
-11.64%
$ 5.51 million $ 143,935
Jul 6, 2019 $ 0.148
+2.77%
$ 6.24 million $ 109,872
Jul 5, 2019 $ 0.144
-17.32%
$ 6.07 million $ 221,847
Jul 4, 2019 $ 0.174
-14.71%
$ 7.34 million $ 141,847
Jul 3, 2019 $ 0.204
-6.91%
$ 8.6 million $ 243,690
Jul 2, 2019 $ 0.219
+9.27%
$ 9.24 million $ 245,893
Jul 1, 2019 $ 0.201
+3.80%
$ 8.46 million $ 201,694
Jun 30, 2019 $ 0.193
+8.05%
$ 8.15 million $ 126,224
Jun 29, 2019 $ 0.179
-9.27%
$ 7.54 million $ 103,064
Jun 28, 2019 $ 0.197
-5.22%
$ 8.31 million $ 76,330
Jun 27, 2019 $ 0.208
-8.72%
$ 8.77 million $ 45,348
Jun 26, 2019 $ 0.228
-7.13%
$ 9.61 million $ 113,916
Jun 25, 2019 $ 0.246
-1.83%
$ 10.34 million $ 44,842
Jun 24, 2019 $ 0.25
+1.74%
$ 10.54 million $ 43,500
Jun 23, 2019 $ 0.246
+0.48%
$ 10.36 million $ 54,246
Jun 22, 2019 $ 0.245
+2.28%
$ 10.31 million $ 44,185
Jun 21, 2019 $ 0.239
+3.76%
$ 10.08 million $ 45,565
Jun 20, 2019 $ 0.231
-4.90%
$ 9.71 million $ 146,325
Jun 19, 2019 $ 0.242
-2.56%
$ 10.21 million $ 57,696
Jun 18, 2019 $ 0.249
+3.22%
$ 10.48 million $ 201,504
Jun 17, 2019 $ 0.241
+1.47%
$ 10.15 million $ 42,610
Jun 16, 2019 $ 0.238
+1.61%
$ 10.01 million $ 49,675
Jun 15, 2019 $ 0.234
+2.65%
$ 9.85 million $ 43,153
Jun 14, 2019 $ 0.228
+0.05%
$ 9.59 million $ 49,254
Jun 13, 2019 $ 0.228
-0.20%
$ 9.59 million $ 59,850
Jun 12, 2019 $ 0.228
-3.87%
$ 9.61 million $ 168,412
Jun 11, 2019 $ 0.238
-3.52%
$ 10.01 million $ 108,077
Jun 10, 2019 $ 0.246
+0.28%
$ 10.37 million $ 83,626
Jun 9, 2019 $ 0.246
-1.10%
$ 10.34 million $ 157,979
Jun 8, 2019 $ 0.248
-4.83%
$ 10.44 million $ 147,795
Jun 7, 2019 $ 0.26
+2.66%
$ 10.97 million $ 111,164
Jun 6, 2019 $ 0.254
-3.23%
$ 10.68 million $ 95,428
Jun 5, 2019 $ 0.262
-0.65%
$ 11.04 million $ 103,451
Jun 4, 2019 $ 0.264
-7.65%
$ 11.11 million $ 166,000
Jun 3, 2019 $ 0.286
-12.08%
$ 12.03 million $ 151,309
Jun 2, 2019 $ 0.325
+2.08%
$ 13.68 million $ 425,415
Jun 1, 2019 $ 0.319
+15.24%
$ 13.44 million $ 645,744
May 31, 2019 $ 0.277
+11.47%
$ 11.66 million $ 839,857
May 30, 2019 $ 0.248
-1.52%
$ 10.45 million $ 106,374
May 29, 2019 $ 0.252
-2.92%
$ 10.62 million $ 100,374
May 28, 2019 $ 0.26
+2.05%
$ 10.94 million $ 102,499