Emercoin Historical Data

EMC Page 49
Download
Date Close Price change Market cap Trading volume
Apr 21, 2018 $ 3.42
+0.00%
$ 140.28 million $ 8,424
Apr 20, 2018 $ 3.59
+0.00%
$ 142.93 million $ 8,217
Apr 19, 2018 $ 3.81
+0.00%
$ 151.22 million $ 8,047
Apr 18, 2018 $ 2.88
+0.00%
$ 160.27 million $ 8,053
Apr 17, 2018 $ 2.9
+0.00%
$ 118.4 million $ 8,093
Apr 16, 2018 $ 2.96
+0.00%
$ 118.85 million $ 8,181
Apr 15, 2018 $ 3.01
+0.00%
$ 125.04 million $ 7,992
Apr 14, 2018 $ 2.68
+0.00%
$ 120.14 million $ 7,971
Apr 13, 2018 $ 2.42
+0.00%
$ 120.78 million $ 7,301
Apr 12, 2018 $ 2.24
+0.00%
$ 106.81 million $ 6,878
Apr 11, 2018 $ 2.16
+0.00%
$ 97.04 million $ 6,787
Apr 10, 2018 $ 2.22
+0.00%
$ 92.28 million $ 6,929
Apr 9, 2018 $ 2.25
+0.00%
$ 90.75 million $ 7,000
Apr 8, 2018 $ 2.21
+0.00%
$ 93.27 million $ 6,890
Apr 7, 2018 $ 2.14
+0.00%
$ 92.47 million $ 6,685
Apr 6, 2018 $ 2.19
+0.00%
$ 89.03 million $ 6,790
Apr 5, 2018 $ 2.33
+0.00%
$ 90.87 million $ 7,155
Apr 4, 2018 $ 2.39
+0.00%
$ 104.81 million $ 7,347
Apr 3, 2018 $ 2.24
+0.00%
$ 100.8 million $ 7,005
Apr 2, 2018 $ 2.21
+0.00%
$ 95.75 million $ 6,848
Apr 1, 2018 $ 2.33
+0.00%
$ 90.79 million $ 7,035
Mar 31, 2018 $ 2.41
+0.00%
$ 94.54 million $ 6,951
Mar 30, 2018 $ 2.71
+0.00%
$ 96.84 million $ 7,605
Mar 29, 2018 $ 2.88
+0.00%
$ 106.27 million $ 7,956
Mar 28, 2018 $ 3.05
+0.00%
$ 116.05 million $ 8,016
Mar 27, 2018 $ 3.11
+0.00%
$ 120.34 million $ 8,268
Mar 26, 2018 $ 3.29
+0.00%
$ 129.88 million $ 8,585
Mar 25, 2018 $ 3.39
+0.00%
$ 132.8 million $ 8,900
Mar 24, 2018 $ 3.33
+0.00%
$ 136.28 million $ 8,567
Mar 23, 2018 $ 3.48
+0.00%
$ 139.01 million $ 8,835
Mar 22, 2018 $ 3.61
+0.00%
$ 143.24 million $ 9,023
Mar 21, 2018 $ 3.62
+0.00%
$ 144.12 million $ 8,648
Mar 20, 2018 $ 3.48
+0.00%
$ 148.37 million $ 8,363
Mar 19, 2018 $ 3.28
+0.00%
$ 145.61 million $ 7,689
Mar 18, 2018 $ 3.6
+0.00%
$ 143.37 million $ 8,136
Mar 17, 2018 $ 3.43
+0.00%
$ 148.93 million $ 8,335
Mar 16, 2018 $ 3.17
+0.00%
$ 146.38 million $ 8,155
Mar 15, 2018 $ 3.44
+0.00%
$ 138.77 million $ 8,870
Mar 14, 2018 $ 3.69
+0.00%
$ 130.87 million $ 9,203
Mar 13, 2018 $ 3.87
+0.00%
$ 148.51 million $ 9,516
Mar 12, 2018 $ 3.86
+0.00%
$ 153.53 million $ 9,080
Mar 11, 2018 $ 3.55
+0.00%
$ 164.78 million $ 9,316
Mar 10, 2018 $ 3.31
+0.00%
$ 160.39 million $ 8,975
Mar 9, 2018 $ 3.59
+0.00%
$ 141.53 million $ 9,803
Mar 8, 2018 $ 3.82
+0.00%
$ 142.89 million $ 10,504
Mar 7, 2018 $ 4.21
+0.00%
$ 153.15 million $ 11,128
Mar 6, 2018 $ 4.25
+0.00%
$ 161.09 million $ 11,535
Mar 5, 2018 $ 3.8
+0.00%
$ 184.48 million $ 11,293
Mar 4, 2018 $ 3.61
+0.00%
$ 169.55 million $ 11,366
Mar 3, 2018 $ 3.56
+0.00%
$ 155.62 million $ 11,017