Emercoin Historical Data

EMC Page 45
Download
Date Close Price change Market cap Trading volume
Nov 8, 2018 $ 1.06
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 1.01
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.965
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.964
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.96
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.964
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.955
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.968
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 0.983
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 1.04
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 1.09
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 1.11
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 1.08
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 1.08
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 1.05
+0.00%
$ -- $ 6,497
Oct 24, 2018 $ 1.09
+0.00%
$ -- $ 6,473
Oct 23, 2018 $ 0.975
+0.00%
$ -- $ 6,493
Oct 22, 2018 $ 0.983
+0.00%
$ -- $ 6,525
Oct 21, 2018 $ 0.97
+0.00%
$ -- $ 6,478
Oct 20, 2018 $ 0.974
+0.00%
$ -- $ 6,477
Oct 19, 2018 $ 0.973
+0.00%
$ -- $ 6,544
Oct 18, 2018 $ 0.982
+0.00%
$ 41.04 million $ 6,555
Oct 17, 2018 $ 0.967
+0.00%
$ 41.34 million $ 6,603
Oct 16, 2018 $ 0.969
+0.00%
$ 41.48 million $ 6,565
Oct 15, 2018 $ 0.945
+0.00%
$ 40.06 million $ 6,304
Oct 14, 2018 $ 0.942
+0.00%
$ 39.34 million $ 6,260
Oct 13, 2018 $ 0.946
+0.00%
$ 39.57 million $ 6,262
Oct 12, 2018 $ 0.932
+0.00%
$ 40.19 million $ 6,296
Oct 11, 2018 $ 0.989
+0.00%
$ 38.95 million $ 6,566
Oct 10, 2018 $ 1.02
+0.00%
$ 41.29 million $ 6,627
Oct 9, 2018 $ 1.02
+0.00%
$ 41.87 million $ 6,626
Oct 8, 2018 $ 1.02
+0.00%
$ 43.37 million $ 6,572
Oct 7, 2018 $ 1.03
+0.00%
$ 42.72 million $ 6,595
Oct 6, 2018 $ 1.02
+0.00%
$ 43.2 million $ 6,578
Oct 5, 2018 $ 1.02
+0.00%
$ 43.08 million $ 6,577
Oct 4, 2018 $ 1.02
+0.00%
$ 43.09 million $ 6,475
Oct 3, 2018 $ 1.05
+0.00%
$ 42.63 million $ 6,570
Oct 2, 2018 $ 1.01
+0.00%
$ 42.69 million $ 6,604
Oct 1, 2018 $ 1.01
+0.00%
$ 43.14 million $ 6,610
Sep 30, 2018 $ 1.02
+0.00%
$ 42.31 million $ 6,567
Sep 29, 2018 $ 1.11
+0.00%
$ 42.95 million $ 6,672
Sep 28, 2018 $ 1.14
+0.00%
$ 44.51 million $ 6,519
Sep 27, 2018 $ 1.14
+0.00%
$ 48.9 million $ 6,475
Sep 26, 2018 $ 1.14
+0.00%
$ 47.7 million $ 6,448
Sep 25, 2018 $ 1.21
+0.00%
$ 47.7 million $ 6,649
Sep 24, 2018 $ 1.31
+0.00%
$ 49.43 million $ 6,714
Sep 23, 2018 $ 1.39
+0.00%
$ 54.31 million $ 6,714
Sep 22, 2018 $ 1.24
+0.00%
$ 58.68 million $ 6,655
Sep 21, 2018 $ 1.13
+0.00%
$ 56.55 million $ 6,427
Sep 20, 2018 $ 0.996
+0.00%
$ 51.39 million $ 6,357