Emercoin Historical Data

EMC Page 41
Download
Date Close Price change Market cap Trading volume
May 27, 2019 $ 0.254
-0.22%
$ 10.71 million $ 107,721
May 26, 2019 $ 0.255
+5.91%
$ 10.74 million $ 113,101
May 25, 2019 $ 0.241
+1.65%
$ 10.14 million $ 80,083
May 24, 2019 $ 0.237
-1.68%
$ 9.97 million $ 110,129
May 23, 2019 $ 0.241
-3.57%
$ 10.15 million $ 101,031
May 22, 2019 $ 0.25
-3.88%
$ 10.52 million $ 108,006
May 21, 2019 $ 0.26
+3.15%
$ 10.95 million $ 148,888
May 20, 2019 $ 0.252
+0.77%
$ 10.61 million $ 164,326
May 19, 2019 $ 0.25
+9.78%
$ 10.53 million $ 115,520
May 18, 2019 $ 0.228
+1.86%
$ 9.59 million $ 105,456
May 17, 2019 $ 0.224
-13.63%
$ 9.42 million $ 141,833
May 16, 2019 $ 0.259
+1.71%
$ 10.9 million $ 175,047
May 15, 2019 $ 0.255
+20.74%
$ 10.72 million $ 300,052
May 14, 2019 $ 0.211
+14.42%
$ 8.88 million $ 111,601
May 13, 2019 $ 0.184
-4.86%
$ 7.76 million $ 86,611
May 12, 2019 $ 0.194
-10.61%
$ 8.16 million $ 129,436
May 11, 2019 $ 0.217
+0.34%
$ 9.13 million $ 126,244
May 10, 2019 $ 0.216
-2.94%
$ 9.1 million $ 152,857
May 9, 2019 $ 0.222
-5.43%
$ 9.37 million $ 87,265
May 8, 2019 $ 0.235
-3.99%
$ 9.91 million $ 129,209
May 7, 2019 $ 0.245
-2.18%
$ 10.32 million $ 59,849
May 6, 2019 $ 0.251
+1.63%
$ 10.55 million $ 91,558
May 5, 2019 $ 0.246
-5.69%
$ 10.37 million $ 77,919
May 4, 2019 $ 0.261
-4.33%
$ 11 million $ 92,359
May 3, 2019 $ 0.273
+0.16%
$ 11.49 million $ 101,677
May 2, 2019 $ 0.272
+0.88%
$ 11.47 million $ 82,543
May 1, 2019 $ 0.27
-0.27%
$ 11.37 million $ 73,350
Apr 30, 2019 $ 0.271
+3.09%
$ 11.4 million $ 81,813
Apr 29, 2019 $ 0.263
-5.45%
$ 11.06 million $ 78,084
Apr 28, 2019 $ 0.277
+0.67%
$ 11.68 million $ 59,803
Apr 27, 2019 $ 0.275
+1.30%
$ 11.6 million $ 73,700
Apr 26, 2019 $ 0.272
-4.57%
$ 11.45 million $ 70,063
Apr 25, 2019 $ 0.285
-5.80%
$ 12 million $ 72,682
Apr 24, 2019 $ 0.303
-1.22%
$ 12.74 million $ 91,857
Apr 23, 2019 $ 0.306
-2.85%
$ 12.9 million $ 103,380
Apr 22, 2019 $ 0.315
+2.06%
$ 13.28 million $ 73,737
Apr 21, 2019 $ 0.309
-5.21%
$ 13.01 million $ 98,263
Apr 20, 2019 $ 0.326
+1.83%
$ 13.72 million $ 88,431
Apr 19, 2019 $ 0.32
-1.04%
$ 13.48 million $ 93,154
Apr 18, 2019 $ 0.323
+1.36%
$ 13.62 million $ 85,244
Apr 17, 2019 $ 0.319
-1.44%
$ 13.44 million $ 81,615
Apr 16, 2019 $ 0.324
+3.06%
$ 13.63 million $ 92,223
Apr 15, 2019 $ 0.314
-0.44%
$ 13.23 million $ 77,542
Apr 14, 2019 $ 0.315
-0.14%
$ 13.29 million $ 92,164
Apr 13, 2019 $ 0.316
+0.25%
$ 13.31 million $ 96,458
Apr 12, 2019 $ 0.315
-0.58%
$ 13.27 million $ 73,198
Apr 11, 2019 $ 0.317
-5.92%
$ 13.35 million $ 147,194
Apr 10, 2019 $ 0.337
+1.91%
$ 14.19 million $ 136,104
Apr 9, 2019 $ 0.331
-3.80%
$ 13.92 million $ 94,719
Apr 8, 2019 $ 0.342
-0.60%
$ 14.4 million $ 152,079