Emercoin Historical Data

EMC Page 5
Download
Date Close Price change Market cap Trading volume
Jun 7 $ 0.0945
-35.86%
$ -- $ 302,638
May 31 $ 0.149
-9.23%
$ -- $ 1.82 million
May 24 $ 0.156
-8.57%
$ -- $ 140,214
May 17 $ 0.171
-28.50%
$ -- $ 444,539
May 10 $ 0.239
+13.65%
$ -- $ 2.52 million
May 3 $ 0.211
-14.54%
$ -- $ 121,547
Apr 26 $ 0.246
-6.36%
$ -- $ 175,173
Apr 19 $ 0.263
+8.65%
$ -- $ 437,466
Apr 12 $ 0.242
-16.00%
$ -- $ 207,132
Apr 5 $ 0.288
+6.91%
$ -- $ 204,508
Mar 29 $ 0.27
+3.91%
$ -- $ 227,173
Mar 22 $ 0.26
-3.18%
$ -- $ 139,279
Mar 15 $ 0.268
-13.98%
$ -- $ 635,309
Mar 8 $ 0.312
+5.32%
$ -- $ 929,536
Mar 1 $ 0.297
+89.99%
$ -- $ 1.01 million
Feb 22 $ 0.156
-58.64%
$ -- $ 667,140
Feb 15 $ 0.377
+164.60%
$ -- $ 900,259
Feb 8 $ 0.143
+37.02%
$ -- $ 357,419
Feb 1 $ 0.104
-1.18%
$ -- $ 298,188
Jan 25 $ 0.103
+24.31%
$ -- $ 241,363
Jan 18 $ 0.0757
+5.04%
$ -- $ 292,598
Jan 11 $ 0.0721
+28.40%
$ -- $ 260,190
Jan 4 $ 0.0562
+41.94%
$ -- $ 202,911
Dec 28 $ 0.0395
+21.92%
$ -- $ 146,646
Dec 21 $ 0.0318
+11.83%
$ -- $ 139,214
Dec 14 $ 0.0304
-13.36%
$ -- $ 71,104
Dec 7 $ 0.0349
-5.44%
$ -- $ 150,453
Nov 30 $ 0.037
+0.42%
$ -- $ 161,046
Nov 23 $ 0.0369
-5.45%
$ -- $ 167,832
Nov 16 $ 0.039
+13.17%
$ -- $ 176,245
Nov 9 $ 0.0344
+5.91%
$ -- $ 146,910
Nov 2 $ 0.0325
-7.14%
$ -- $ 156,088
Oct 26 $ 0.035
-20.02%
$ -- $ 179,178
Oct 19 $ 0.0438
+33.91%
$ -- $ 180,313
Oct 12 $ 0.0327
-3.20%
$ -- $ 155,152
Oct 5 $ 0.0338
-11.83%
$ -- $ 171,398
Sep 28 $ 0.0383
-8.89%
$ -- $ 185,236
Sep 21 $ 0.042
-6.00%
$ -- $ 196,100
Sep 14 $ 0.0447
+2.38%
$ -- $ 189,782
Sep 7 $ 0.0437
-0.26%
$ -- $ 195,286
Aug 31 $ 0.0438
-10.64%
$ -- $ 213,641
Aug 24 $ 0.049
-4.70%
$ -- $ 233,855
Aug 17 $ 0.0514
-4.77%
$ -- $ 318,661
Aug 10 $ 0.054
+2.03%
$ -- $ 315,173
Aug 3 $ 0.053
-12.72%
$ -- $ 336,001
Jul 27 $ 0.0607
-0.20%
$ -- $ 395,649
Jul 20 $ 0.0608
+7.26%
$ -- $ 336,894
Jul 13 $ 0.0567
-6.37%
$ -- $ 355,188
Jul 6 $ 0.0606
+10.47%
$ -- $ 331,584
Jun 29 $ 0.0548
+5.67%
$ -- $ 297,876