Emercoin Historical Data

EMC Page 46
Download
Date Close Price change Market cap Trading volume
Sep 19, 2018 $ 0.947
+0.00%
$ 43.92 million $ 6,320
Sep 18, 2018 $ 0.985
+0.00%
$ 41.05 million $ 6,429
Sep 17, 2018 $ 1.07
+0.00%
$ 40.4 million $ 6,501
Sep 16, 2018 $ 1.19
+0.00%
$ 42.7 million $ 6,526
Sep 15, 2018 $ 1.25
+0.00%
$ 48.19 million $ 6,516
Sep 14, 2018 $ 1.36
+0.00%
$ 53.41 million $ 6,456
Sep 13, 2018 $ 1.24
+0.00%
$ 54.6 million $ 6,308
Sep 12, 2018 $ 1.24
+0.00%
$ 50.73 million $ 6,327
Sep 11, 2018 $ 0.893
+0.00%
$ 56.17 million $ 6,325
Sep 10, 2018 $ 0.996
+0.00%
$ 37.39 million $ 6,329
Sep 9, 2018 $ 1.25
+0.00%
$ 38.93 million $ 6,429
Sep 8, 2018 $ 1.39
+0.00%
$ 44.92 million $ 6,492
Sep 7, 2018 $ 1.44
+0.00%
$ 57.34 million $ 6,475
Sep 6, 2018 $ 1.47
+0.00%
$ 59.18 million $ 7,157
Sep 5, 2018 $ 1.6
+0.00%
$ 67.51 million $ 7,327
Sep 4, 2018 $ 1.62
+0.00%
$ 64.54 million $ 7,265
Sep 3, 2018 $ 1.62
+0.00%
$ 67.73 million $ 7,234
Sep 2, 2018 $ 1.57
+0.00%
$ 68.67 million $ 7,107
Sep 1, 2018 $ 1.54
+0.00%
$ 66.82 million $ 6,989
Aug 31, 2018 $ 1.55
+0.00%
$ 66.18 million $ 6,947
Aug 30, 2018 $ 1.59
+0.00%
$ 64.1 million $ 7,063
Aug 29, 2018 $ 1.61
+0.00%
$ 68.29 million $ 6,990
Aug 28, 2018 $ 1.63
+0.00%
$ 67.91 million $ 6,734
Aug 27, 2018 $ 1.64
+0.00%
$ 68.93 million $ 6,696
Aug 26, 2018 $ 1.69
+0.00%
$ 69.21 million $ 6,733
Aug 25, 2018 $ 1.78
+0.00%
$ 69.77 million $ 6,566
Aug 24, 2018 $ 1.58
+0.00%
$ 72.24 million $ 6,451
Aug 23, 2018 $ 1.72
+0.00%
$ 66.99 million $ 6,593
Aug 22, 2018 $ 1.73
+0.00%
$ 67.45 million $ 6,418
Aug 21, 2018 $ 1.75
+0.00%
$ 73.64 million $ 6,475
Aug 20, 2018 $ 1.74
+0.00%
$ 71.6 million $ 6,423
Aug 19, 2018 $ 1.77
+0.00%
$ 74.07 million $ 6,482
Aug 18, 2018 $ 1.75
+0.00%
$ 73.61 million $ 6,470
Aug 17, 2018 $ 1.76
+0.00%
$ 74.9 million $ 6,376
Aug 16, 2018 $ 1.76
+0.00%
$ 73.29 million $ 6,372
Aug 15, 2018 $ 1.68
+0.00%
$ 74.25 million $ 6,093
Aug 14, 2018 $ 1.92
+0.00%
$ 71.68 million $ 6,363
Aug 13, 2018 $ 1.94
+0.00%
$ 79.46 million $ 6,339
Aug 12, 2018 $ 1.93
+0.00%
$ 81.41 million $ 6,230
Aug 11, 2018 $ 2.07
+0.00%
$ 81.08 million $ 6,446
Aug 10, 2018 $ 2.07
+0.00%
$ 83.21 million $ 6,424
Aug 9, 2018 $ 2.12
+0.00%
$ 89.07 million $ 6,496
Aug 8, 2018 $ 2.34
+0.00%
$ 84.9 million $ 7,023
Aug 7, 2018 $ 2.36
+0.00%
$ 94.43 million $ 7,019
Aug 6, 2018 $ 2.43
+0.00%
$ 97.84 million $ 7,028
Aug 5, 2018 $ 2.56
+0.00%
$ 102.52 million $ 7,279
Aug 4, 2018 $ 2.83
+0.00%
$ 102.87 million $ 7,454
Aug 3, 2018 $ 2.79
+0.00%
$ 111.29 million $ 7,615
Aug 2, 2018 $ 2.64
+0.00%
$ 121.84 million $ 7,600
Aug 1, 2018 $ 2.93
+0.00%
$ 114.29 million $ 7,943