Emercoin Historical Data

EMC Page 47
Download
Date Close Price change Market cap Trading volume
Jul 31, 2018 $ 3.2
+0.00%
$ 115.8 million $ 8,142
Jul 30, 2018 $ 3.22
+0.00%
$ 132.4 million $ 8,202
Jul 29, 2018 $ 3.19
+0.00%
$ 135.74 million $ 8,183
Jul 28, 2018 $ 3.14
+0.00%
$ 135.86 million $ 8,018
Jul 27, 2018 $ 3.24
+0.00%
$ 135.01 million $ 8,202
Jul 26, 2018 $ 3.24
+0.00%
$ 130.28 million $ 8,232
Jul 25, 2018 $ 3.06
+0.00%
$ 136.13 million $ 8,045
Jul 24, 2018 $ 2.99
+0.00%
$ 139.06 million $ 7,671
Jul 23, 2018 $ 2.95
+0.00%
$ 125.11 million $ 7,454
Jul 22, 2018 $ 2.91
+0.00%
$ 123.39 million $ 7,355
Jul 21, 2018 $ 3.01
+0.00%
$ 122.69 million $ 7,431
Jul 20, 2018 $ 3.1
+0.00%
$ 122.83 million $ 7,386
Jul 19, 2018 $ 3.1
+0.00%
$ 129.72 million $ 7,400
Jul 18, 2018 $ 2.89
+0.00%
$ 130.7 million $ 6,887
Jul 17, 2018 $ 2.76
+0.00%
$ 128.68 million $ 6,540
Jul 16, 2018 $ 2.67
+0.00%
$ 118.94 million $ 6,334
Jul 15, 2018 $ 2.66
+0.00%
$ 112.52 million $ 6,257
Jul 14, 2018 $ 2.65
+0.00%
$ 110.69 million $ 6,259
Jul 13, 2018 $ 2.7
+0.00%
$ 111.39 million $ 6,248
Jul 12, 2018 $ 2.81
+0.00%
$ 110.28 million $ 6,395
Jul 11, 2018 $ 2.89
+0.00%
$ 117.61 million $ 6,527
Jul 10, 2018 $ 2.99
+0.00%
$ 118.36 million $ 6,779
Jul 9, 2018 $ 3.05
+0.00%
$ 124.66 million $ 6,825
Jul 8, 2018 $ 2.97
+0.00%
$ 126.04 million $ 6,632
Jul 7, 2018 $ 2.99
+0.00%
$ 129.23 million $ 6,623
Jul 6, 2018 $ 3.06
+0.00%
$ 124.93 million $ 6,650
Jul 5, 2018 $ 3.07
+0.00%
$ 127.12 million $ 6,589
Jul 4, 2018 $ 3.14
+0.00%
$ 129.62 million $ 6,614
Jul 3, 2018 $ 3.08
+0.00%
$ 129.57 million $ 6,463
Jul 2, 2018 $ 2.77
+0.00%
$ 133.49 million $ 6,366
Jul 1, 2018 $ 2.65
+0.00%
$ 122.19 million $ 6,381
Jun 30, 2018 $ 2.38
+0.00%
$ 112.96 million $ 5,913
Jun 29, 2018 $ 2.39
+0.00%
$ 106.88 million $ 6,097
Jun 28, 2018 $ 2.41
+0.00%
$ 99.58 million $ 6,114
Jun 27, 2018 $ 2.41
+0.00%
$ 100.68 million $ 6,211
Jun 26, 2018 $ 2.4
+0.00%
$ 100.87 million $ 6,213
Jun 25, 2018 $ 2.46
+0.00%
$ 101.09 million $ 6,037
Jun 24, 2018 $ 2.54
+0.00%
$ 100.59 million $ 6,136
Jun 23, 2018 $ 2.65
+0.00%
$ 106.09 million $ 6,394
Jun 22, 2018 $ 2.73
+0.00%
$ 107.51 million $ 6,752
Jun 21, 2018 $ 2.74
+0.00%
$ 114.19 million $ 6,710
Jun 20, 2018 $ 2.67
+0.00%
$ 116.81 million $ 6,746
Jun 19, 2018 $ 2.64
+0.00%
$ 113.53 million $ 6,550
Jun 18, 2018 $ 2.63
+0.00%
$ 111.79 million $ 6,552
Jun 17, 2018 $ 2.65
+0.00%
$ 111.16 million $ 6,506
Jun 16, 2018 $ 2.51
+0.00%
$ 110.29 million $ 6,584
Jun 15, 2018 $ 2.47
+0.00%
$ 110.36 million $ 6,525
Jun 14, 2018 $ 2.52
+0.00%
$ 106.23 million $ 6,484
Jun 13, 2018 $ 2.39
+0.00%
$ 135.64 million $ 6,802
Jun 12, 2018 $ 2.39
+0.00%
$ 108.9 million $ 6,781