Emercoin Historical Data

EMC Page 50
Download
Date Close Price change Market cap Trading volume
Mar 2, 2018 $ 3.56
+0.00%
$ 142.47 million $ 10,667
Mar 1, 2018 $ 3.72
+0.00%
$ 147.21 million $ 10,696
Feb 28, 2018 $ 3.83
+0.00%
$ 144.77 million $ 10,594
Feb 27, 2018 $ 3.57
+0.00%
$ 158.65 million $ 9,962
Feb 26, 2018 $ 3.57
+0.00%
$ 155.89 million $ 9,688
Feb 25, 2018 $ 3.91
+0.00%
$ 145.61 million $ 10,048
Feb 24, 2018 $ 4.02
+0.00%
$ 151.08 million $ 10,120
Feb 23, 2018 $ 4.36
+0.00%
$ 166.65 million $ 10,429
Feb 22, 2018 $ 4.53
+0.00%
$ 164.08 million $ 10,993
Feb 21, 2018 $ 5.16
+0.00%
$ 188.1 million $ 11,592
Feb 20, 2018 $ 4.85
+0.00%
$ 195.77 million $ 10,922
Feb 19, 2018 $ 4.42
+0.00%
$ 218.45 million $ 10,831
Feb 18, 2018 $ 4.29
+0.00%
$ 180.89 million $ 10,695
Feb 17, 2018 $ 4.14
+0.00%
$ 184.08 million $ 10,082
Feb 16, 2018 $ 4.37
+0.00%
$ 174.3 million $ 9,805
Feb 15, 2018 $ 4.29
+0.00%
$ 171.74 million $ 9,007
Feb 14, 2018 $ 4.33
+0.00%
$ 182.36 million $ 8,691
Feb 13, 2018 $ 4.15
+0.00%
$ 173.5 million $ 8,617
Feb 12, 2018 $ 3.64
+0.00%
$ 177.66 million $ 8,283
Feb 11, 2018 $ 4.03
+0.00%
$ 157.58 million $ 8,725
Feb 10, 2018 $ 3.81
+0.00%
$ 158.29 million $ 8,285
Feb 9, 2018 $ 3.83
+0.00%
$ 162.4 million $ 8,169
Feb 8, 2018 $ 3.31
+0.00%
$ 158.73 million $ 7,926
Feb 7, 2018 $ 2.5
+0.00%
$ 142.04 million $ 6,816
Feb 6, 2018 $ 3.08
+0.00%
$ 128.48 million $ 7,731
Feb 5, 2018 $ 3.91
+0.00%
$ 106.66 million $ 8,809
Feb 4, 2018 $ 4.22
+0.00%
$ 143.05 million $ 8,909
Feb 3, 2018 $ 3.98
+0.00%
$ 173.63 million $ 8,647
Feb 2, 2018 $ 5.04
+0.00%
$ 173.02 million $ 9,654
Feb 1, 2018 $ 5.25
+0.00%
$ 181.98 million $ 10,112
Jan 31, 2018 $ 5.24
+0.00%
$ 224.05 million $ 10,803
Jan 30, 2018 $ 5.57
+0.00%
$ 216.88 million $ 11,414
Jan 29, 2018 $ 5.84
+0.00%
$ 225.79 million $ 11,746
Jan 28, 2018 $ 5.53
+0.00%
$ 239.2 million $ 11,271
Jan 27, 2018 $ 5.28
+0.00%
$ 239.25 million $ 11,082
Jan 26, 2018 $ 5.67
+0.00%
$ 223.46 million $ 11,376
Jan 25, 2018 $ 6.01
+0.00%
$ 218.79 million $ 11,074
Jan 24, 2018 $ 6.23
+0.00%
$ 246.28 million $ 10,796
Jan 23, 2018 $ 7.24
+0.00%
$ 250.88 million $ 11,245
Jan 22, 2018 $ 7.78
+0.00%
$ 284.78 million $ 12,076
Jan 21, 2018 $ 8.68
+0.00%
$ 314.57 million $ 12,551
Jan 20, 2018 $ 7.53
+0.00%
$ 352.68 million $ 11,592
Jan 19, 2018 $ 6.48
+0.00%
$ 339.8 million $ 11,608
Jan 18, 2018 $ 5.47
+0.00%
$ 290.12 million $ 10,627
Jan 17, 2018 $ 6.38
+0.00%
$ 241.51 million $ 12,248
Jan 16, 2018 $ 7.99
+0.00%
$ 246.02 million $ 14,000
Jan 15, 2018 $ 9.36
+0.00%
$ 309.19 million $ 13,788
Jan 14, 2018 $ 8.46
+0.00%
$ 363.75 million $ 14,335
Jan 13, 2018 $ 6.72
+0.00%
$ 389.24 million $ 13,827
Jan 12, 2018 $ 6.08
+0.00%
$ 300.12 million $ 13,911