Emercoin Historical Data

EMC Page 44
Download
Date Close Price change Market cap Trading volume
Dec 28, 2018 $ 0.341
+9.61%
$ 14.34 million $ 40,683
Dec 27, 2018 $ 0.31
-7.76%
$ 13.06 million $ 44,046
Dec 26, 2018 $ 0.336
-8.34%
$ 14.16 million $ 136,259
Dec 25, 2018 $ 0.366
-12.13%
$ 15.43 million $ 47,708
Dec 24, 2018 $ 0.416
-2.15%
$ 17.52 million $ 71,427
Dec 23, 2018 $ 0.424
+7.72%
$ 17.86 million $ 74,238
Dec 22, 2018 $ 0.394
+3.68%
$ 16.59 million $ 44,724
Dec 21, 2018 $ 0.379
-8.15%
$ 15.97 million $ 54,217
Dec 20, 2018 $ 0.413
+13.14%
$ 17.38 million $ 87,306
Dec 19, 2018 $ 0.365
+0.55%
$ 15.36 million $ 67,952
Dec 18, 2018 $ 0.362
+12.23%
$ 15.27 million $ 68,142
Dec 17, 2018 $ 0.322
+7.10%
$ 13.57 million $ 40,159
Dec 16, 2018 $ 0.301
-0.49%
$ 12.67 million $ 30,897
Dec 15, 2018 $ 0.302
+8.18%
$ 12.74 million $ 62,812
Dec 14, 2018 $ 0.279
-8.50%
$ 11.77 million $ 47,436
Dec 13, 2018 $ 0.305
-7.32%
$ 12.87 million $ 45,341
Dec 12, 2018 $ 0.33
+10.63%
$ 13.89 million $ 44,457
Dec 11, 2018 $ 0.298
-4.77%
$ 12.55 million $ 40,980
Dec 10, 2018 $ 0.312
-3.90%
$ 13.16 million $ 39,258
Dec 9, 2018 $ 0.327
+6.59%
$ 13.77 million $ 32,594
Dec 8, 2018 $ 0.306
+7.13%
$ 12.91 million $ 73,665
Dec 7, 2018 $ 0.286
-2.09%
$ 12.06 million $ 197,540
Dec 6, 2018 $ 0.293
-14.97%
$ 12.33 million $ 47,498
Dec 5, 2018 $ 0.344
-2.47%
$ 14.5 million $ 34,044
Dec 4, 2018 $ 0.352
-0.37%
$ 14.83 million $ 49,375
Dec 3, 2018 $ 0.353
-8.78%
$ 14.89 million $ 39,128
Dec 2, 2018 $ 0.387
-3.27%
$ 16.29 million $ 52,897
Dec 1, 2018 $ 0.4
+5.09%
$ 16.83 million $ 49,210
Nov 30, 2018 $ 0.381
+0.21%
$ 16.03 million $ 77,178
Nov 29, 2018 $ 0.419
+0.00%
$ 17.65 million $ 4,089
Nov 28, 2018 $ 0.372
+0.00%
$ 15.67 million $ 3,750
Nov 27, 2018 $ 0.383
+0.00%
$ 16.11 million $ 3,926
Nov 26, 2018 $ 0.358
+0.00%
$ 15.1 million $ 3,820
Nov 25, 2018 $ 0.432
+0.00%
$ 18.2 million $ 4,292
Nov 24, 2018 $ 0.466
+0.00%
$ 19.63 million $ 4,307
Nov 23, 2018 $ 0.511
+0.00%
$ 21.52 million $ 4,525
Nov 22, 2018 $ 0.527
+0.00%
$ 22.2 million $ 4,500
Nov 21, 2018 $ 0.539
+0.00%
$ 22.7 million $ 4,634
Nov 20, 2018 $ 0.638
+0.00%
$ 26.88 million $ 5,282
Nov 19, 2018 $ 0.723
+0.00%
$ 30.46 million $ 5,598
Nov 18, 2018 $ 0.702
+0.00%
$ 29.59 million $ 5,553
Nov 17, 2018 $ 0.648
+0.00%
$ 27.3 million $ 5,591
Nov 16, 2018 $ 0.633
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.813
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.871
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.84
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.9
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.946
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.951
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.996
+0.00%
$ -- $ 6,490