Emercoin Historical Data

EMC Page 43
Download
Date Close Price change Market cap Trading volume
Feb 16, 2019 $ 0.279
-0.42%
$ 11.74 million $ 38,619
Feb 15, 2019 $ 0.28
-1.35%
$ 11.79 million $ 69,037
Feb 14, 2019 $ 0.284
+1.39%
$ 11.94 million $ 41,664
Feb 13, 2019 $ 0.28
+2.33%
$ 11.79 million $ 56,961
Feb 12, 2019 $ 0.274
-1.37%
$ 11.54 million $ 228,340
Feb 11, 2019 $ 0.278
-0.44%
$ 11.7 million $ 29,958
Feb 10, 2019 $ 0.279
-3.62%
$ 11.76 million $ 46,751
Feb 9, 2019 $ 0.29
+0.03%
$ 12.22 million $ 33,443
Feb 8, 2019 $ 0.29
+7.50%
$ 12.23 million $ 70,910
Feb 7, 2019 $ 0.27
+0.69%
$ 11.37 million $ 33,525
Feb 6, 2019 $ 0.268
-0.71%
$ 11.3 million $ 50,272
Feb 5, 2019 $ 0.27
+1.31%
$ 11.39 million $ 35,268
Feb 4, 2019 $ 0.267
-1.79%
$ 11.24 million $ 37,504
Feb 3, 2019 $ 0.272
+3.17%
$ 11.44 million $ 41,101
Feb 2, 2019 $ 0.263
+1.19%
$ 11.08 million $ 30,622
Feb 1, 2019 $ 0.26
-1.53%
$ 10.95 million $ 22,570
Jan 31, 2019 $ 0.264
-5.46%
$ 11.13 million $ 49,884
Jan 30, 2019 $ 0.28
-1.42%
$ 11.77 million $ 38,761
Jan 29, 2019 $ 0.284
-1.02%
$ 11.95 million $ 68,156
Jan 28, 2019 $ 0.287
-4.23%
$ 12.07 million $ 57,672
Jan 27, 2019 $ 0.299
+0.88%
$ 12.6 million $ 26,995
Jan 26, 2019 $ 0.297
+1.91%
$ 12.49 million $ 58,423
Jan 25, 2019 $ 0.29
-4.30%
$ 12.23 million $ 64,574
Jan 24, 2019 $ 0.304
+4.24%
$ 12.79 million $ 54,210
Jan 23, 2019 $ 0.291
-0.87%
$ 12.27 million $ 38,828
Jan 22, 2019 $ 0.294
+0.12%
$ 12.37 million $ 48,119
Jan 21, 2019 $ 0.293
+1.33%
$ 12.36 million $ 28,605
Jan 20, 2019 $ 0.29
-7.62%
$ 12.19 million $ 47,980
Jan 19, 2019 $ 0.313
+6.88%
$ 13.2 million $ 107,309
Jan 18, 2019 $ 0.293
-2.96%
$ 12.34 million $ 24,329
Jan 17, 2019 $ 0.302
+3.66%
$ 12.72 million $ 43,773
Jan 16, 2019 $ 0.291
-1.16%
$ 12.27 million $ 48,198
Jan 15, 2019 $ 0.295
-1.19%
$ 12.43 million $ 68,014
Jan 14, 2019 $ 0.299
+4.44%
$ 12.61 million $ 27,995
Jan 13, 2019 $ 0.287
-5.50%
$ 12.07 million $ 32,261
Jan 12, 2019 $ 0.304
-1.87%
$ 12.8 million $ 31,013
Jan 11, 2019 $ 0.31
+2.78%
$ 13.04 million $ 42,472
Jan 10, 2019 $ 0.301
-7.04%
$ 12.69 million $ 103,536
Jan 9, 2019 $ 0.324
+0.91%
$ 13.66 million $ 42,149
Jan 8, 2019 $ 0.321
-0.28%
$ 13.53 million $ 31,440
Jan 7, 2019 $ 0.322
-0.99%
$ 13.58 million $ 53,759
Jan 6, 2019 $ 0.326
+0.88%
$ 13.72 million $ 61,566
Jan 5, 2019 $ 0.323
-3.39%
$ 13.6 million $ 59,651
Jan 4, 2019 $ 0.335
+0.39%
$ 14.09 million $ 39,969
Jan 3, 2019 $ 0.333
-2.56%
$ 14.01 million $ 45,688
Jan 2, 2019 $ 0.341
+4.90%
$ 14.37 million $ 60,893
Jan 1, 2019 $ 0.325
+2.56%
$ 13.68 million $ 30,357
Dec 31, 2018 $ 0.317
-3.76%
$ 13.36 million $ 31,097
Dec 30, 2018 $ 0.329
+2.22%
$ 13.87 million $ 29,630
Dec 29, 2018 $ 0.322
-5.27%
$ 13.57 million $ 43,514