Emercoin Historical Data

EMC Page 42
Download
Date Close Price change Market cap Trading volume
Apr 7, 2019 $ 0.344
+5.47%
$ 14.49 million $ 137,834
Apr 6, 2019 $ 0.326
-1.33%
$ 13.74 million $ 123,428
Apr 5, 2019 $ 0.331
+2.76%
$ 13.92 million $ 116,621
Apr 4, 2019 $ 0.322
-2.69%
$ 13.55 million $ 146,122
Apr 3, 2019 $ 0.331
+0.72%
$ 13.93 million $ 172,654
Apr 2, 2019 $ 0.332
+6.18%
$ 13.96 million $ 259,133
Apr 1, 2019 $ 0.312
+1.59%
$ 13.15 million $ 94,646
Mar 31, 2019 $ 0.308
-0.04%
$ 12.96 million $ 92,801
Mar 30, 2019 $ 0.308
-0.62%
$ 12.97 million $ 90,690
Mar 29, 2019 $ 0.311
+2.56%
$ 13.08 million $ 153,637
Mar 28, 2019 $ 0.303
+1.74%
$ 12.75 million $ 227,906
Mar 27, 2019 $ 0.296
-4.25%
$ 12.45 million $ 419,206
Mar 26, 2019 $ 0.309
-0.94%
$ 13 million $ 82,510
Mar 25, 2019 $ 0.311
+1.48%
$ 13.12 million $ 284,421
Mar 24, 2019 $ 0.307
+0.95%
$ 12.93 million $ 137,451
Mar 23, 2019 $ 0.304
+4.29%
$ 12.81 million $ 86,636
Mar 22, 2019 $ 0.292
-0.29%
$ 12.28 million $ 92,765
Mar 21, 2019 $ 0.292
-2.56%
$ 12.3 million $ 155,829
Mar 20, 2019 $ 0.302
-2.39%
$ 12.7 million $ 134,854
Mar 19, 2019 $ 0.309
+0.93%
$ 13 million $ 182,288
Mar 18, 2019 $ 0.303
-3.54%
$ 12.78 million $ 356,771
Mar 17, 2019 $ 0.316
+5.74%
$ 13.3 million $ 1.36 million
Mar 16, 2019 $ 0.299
+2.91%
$ 12.57 million $ 167,683
Mar 15, 2019 $ 0.29
-2.23%
$ 12.22 million $ 99,381
Mar 14, 2019 $ 0.297
+0.30%
$ 12.5 million $ 75,062
Mar 13, 2019 $ 0.296
+2.34%
$ 12.46 million $ 101,928
Mar 12, 2019 $ 0.289
-0.76%
$ 12.18 million $ 149,795
Mar 11, 2019 $ 0.291
+1.18%
$ 12.28 million $ 74,415
Mar 10, 2019 $ 0.288
-2.75%
$ 12.15 million $ 101,000
Mar 9, 2019 $ 0.297
+0.31%
$ 12.49 million $ 119,679
Mar 8, 2019 $ 0.296
-0.28%
$ 12.45 million $ 14,867
Mar 7, 2019 $ 0.296
-4.98%
$ 12.49 million $ 85,210
Mar 6, 2019 $ 0.312
+3.80%
$ 13.14 million $ 150,190
Mar 5, 2019 $ 0.301
+8.26%
$ 12.69 million $ 86,604
Mar 4, 2019 $ 0.278
-1.84%
$ 11.72 million $ 33,526
Mar 3, 2019 $ 0.283
-1.11%
$ 11.94 million $ 40,810
Mar 2, 2019 $ 0.287
-0.84%
$ 12.08 million $ 24,785
Mar 1, 2019 $ 0.289
+1.44%
$ 12.18 million $ 16,822
Feb 28, 2019 $ 0.285
+1.18%
$ 12.01 million $ 39,105
Feb 27, 2019 $ 0.282
+0.51%
$ 11.87 million $ 60,579
Feb 26, 2019 $ 0.28
-1.58%
$ 11.81 million $ 53,648
Feb 25, 2019 $ 0.285
+0.84%
$ 12 million $ 57,786
Feb 24, 2019 $ 0.283
-11.26%
$ 11.9 million $ 39,272
Feb 23, 2019 $ 0.319
+4.70%
$ 13.44 million $ 43,543
Feb 22, 2019 $ 0.305
+0.61%
$ 12.83 million $ 47,686
Feb 21, 2019 $ 0.303
-1.41%
$ 12.74 million $ 46,756
Feb 20, 2019 $ 0.306
+1.98%
$ 12.91 million $ 50,100
Feb 19, 2019 $ 0.301
-2.31%
$ 12.67 million $ 50,926
Feb 18, 2019 $ 0.308
+7.19%
$ 12.96 million $ 92,114
Feb 17, 2019 $ 0.287
+3.14%
$ 12.1 million $ 58,075