Emercoin Historical Data

EMC Page 48
Download
Date Close Price change Market cap Trading volume
Jun 11, 2018 $ 2.48
+0.00%
$ 98.35 million $ 7,250
Jun 10, 2018 $ 2.52
+0.00%
$ 100.34 million $ 7,649
Jun 8, 2018 $ 2.57
+0.00%
$ 103.42 million $ 7,684
Jun 7, 2018 $ 2.45
+0.00%
$ 106.17 million $ 7,640
Jun 6, 2018 $ 2.38
+0.00%
$ 107.78 million $ 7,562
Jun 5, 2018 $ 2.36
+0.00%
$ 100.92 million $ 7,512
Jun 4, 2018 $ 2.37
+0.00%
$ 99.08 million $ 7,699
Jun 3, 2018 $ 2.34
+0.00%
$ 97.65 million $ 7,606
Jun 2, 2018 $ 2.29
+0.00%
$ 129.11 million $ 7,494
Jun 1, 2018 $ 2.33
+0.00%
$ 96.57 million $ 7,512
May 31, 2018 $ 2.39
+0.00%
$ 96.13 million $ 7,456
May 30, 2018 $ 2.3
+0.00%
$ 98.31 million $ 7,303
May 29, 2018 $ 2.34
+0.00%
$ 100.03 million $ 7,272
May 28, 2018 $ 2.43
+0.00%
$ 120.4 million $ 7,338
May 27, 2018 $ 2.54
+0.00%
$ 101.28 million $ 7,505
May 26, 2018 $ 2.58
+0.00%
$ 102.02 million $ 7,515
May 25, 2018 $ 2.56
+0.00%
$ 108.25 million $ 7,563
May 24, 2018 $ 2.65
+0.00%
$ 109.33 million $ 7,829
May 23, 2018 $ 2.84
+0.00%
$ 106.61 million $ 8,271
May 22, 2018 $ 3.05
+0.00%
$ 114.11 million $ 8,468
May 21, 2018 $ 3.1
+0.00%
$ 120.61 million $ 8,365
May 20, 2018 $ 3.11
+0.00%
$ 131.06 million $ 8,269
May 19, 2018 $ 3.06
+0.00%
$ 131.32 million $ 8,118
May 18, 2018 $ 3.31
+0.00%
$ 126.68 million $ 8,315
May 17, 2018 $ 3.31
+0.00%
$ 128.65 million $ 8,315
May 16, 2018 $ 3.6
+0.00%
$ 140.16 million $ 8,677
May 15, 2018 $ 3.42
+0.00%
$ 144.84 million $ 8,625
May 14, 2018 $ 3.25
+0.00%
$ 151.2 million $ 8,580
May 13, 2018 $ 3.01
+0.00%
$ 143.29 million $ 8,453
May 12, 2018 $ 3.2
+0.00%
$ 127.37 million $ 8,742
May 11, 2018 $ 3.63
+0.00%
$ 126.7 million $ 9,292
May 10, 2018 $ 3.6
+0.00%
$ 145.41 million $ 9,216
May 9, 2018 $ 3.47
+0.00%
$ 153.56 million $ 9,296
May 8, 2018 $ 3.43
+0.00%
$ 148.03 million $ 9,385
May 7, 2018 $ 3.68
+0.00%
$ 138.39 million $ 9,671
May 6, 2018 $ 3.85
+0.00%
$ 153.84 million $ 9,840
May 5, 2018 $ 3.67
+0.00%
$ 161.79 million $ 9,674
May 4, 2018 $ 3.7
+0.00%
$ 152.21 million $ 9,376
May 3, 2018 $ 3.53
+0.00%
$ 157.78 million $ 9,139
May 2, 2018 $ 3.35
+0.00%
$ 151.8 million $ 9,030
May 1, 2018 $ 3.22
+0.00%
$ 142.97 million $ 9,317
Apr 30, 2018 $ 3.26
+0.00%
$ 136.83 million $ 9,368
Apr 29, 2018 $ 3.3
+0.00%
$ 134.22 million $ 9,241
Apr 28, 2018 $ 3.27
+0.00%
$ 139.9 million $ 9,233
Apr 27, 2018 $ 3.19
+0.00%
$ 129.65 million $ 8,901
Apr 26, 2018 $ 3.26
+0.00%
$ 139.17 million $ 9,254
Apr 25, 2018 $ 3.45
+0.00%
$ 131.18 million $ 9,283
Apr 24, 2018 $ 3.46
+0.00%
$ 143.06 million $ 8,889
Apr 23, 2018 $ 3.43
+0.00%
$ 143.26 million $ 8,889
Apr 22, 2018 $ 3.32
+0.00%
$ 144.06 million $ 8,810