Emercoin Historical Data

EMC Page 51
Download
Date Close Price change Market cap Trading volume
Jan 11, 2018 $ 5.25
+0.00%
$ 285.72 million $ 14,358
Jan 10, 2018 $ 5.03
+0.00%
$ 244.66 million $ 15,040
Jan 9, 2018 $ 4.13
+0.00%
$ 219.91 million $ 15,504
Jan 8, 2018 $ 4.26
+0.00%
$ 212.95 million $ 16,773
Jan 7, 2018 $ 4.06
+0.00%
$ 169.05 million $ 17,158
Jan 6, 2018 $ 3.33
+0.00%
$ 186.45 million $ 16,276
Jan 5, 2018 $ 3.27
+0.00%
$ 139.08 million $ 15,085
Jan 4, 2018 $ 3.2
+0.00%
$ 143.35 million $ 15,163
Jan 3, 2018 $ 3.27
+0.00%
$ 130.83 million $ 14,068
Jan 2, 2018 $ 3.03
+0.00%
$ 141.44 million $ 13,687
Jan 1, 2018 $ 3.02
+0.00%
$ 130.68 million $ 13,480
Dec 31, 2017 $ 2.87
+0.00%
$ 117.84 million $ 13,492
Dec 30, 2017 $ 2.81
+0.00%
$ 121.77 million $ 14,735
Dec 29, 2017 $ 2.63
+0.00%
$ 117.35 million $ 14,669
Dec 28, 2017 $ 2.91
+0.00%
$ 107.93 million $ 16,047
Dec 27, 2017 $ 2.9
+0.00%
$ 115.49 million $ 15,386
Dec 26, 2017 $ 2.68
+0.00%
$ 123.25 million $ 14,001
Dec 25, 2017 $ 2.66
+0.00%
$ 108.97 million $ 13,730
Dec 24, 2017 $ 2.29
+0.00%
$ 115.12 million $ 14,781
Dec 23, 2017 $ 1.96
+0.00%
$ 115.29 million $ 13,913
Dec 22, 2017 $ 1.81
+0.00%
$ 69.35 million $ 16,460
Dec 21, 2017 $ 1.55
+0.00%
$ 94.92 million $ 17,013
Dec 20, 2017 $ 1.52
+0.00%
$ 65.2 million $ 18,535
Dec 19, 2017 $ 1.39
+0.00%
$ 66.9 million $ 18,915
Dec 18, 2017 $ 1.38
+0.00%
$ 61.9 million $ 19,500
Dec 17, 2017 $ 1.36
+0.00%
$ 56.19 million $ 18,290
Dec 16, 2017 $ 1.29
+0.00%
$ 58.67 million $ 17,566
Dec 15, 2017 $ 1.25
+0.00%
$ 57.09 million $ 16,537
Dec 14, 2017 $ 1.19
+0.00%
$ 54.77 million $ 16,929
Dec 13, 2017 $ 1.12
+0.00%
$ 47.39 million $ 17,090
Dec 12, 2017 $ 1.04
+0.00%
$ 50.25 million $ 16,630
Dec 11, 2017 $ 1
+0.00%
$ 43.51 million $ 14,549
Dec 10, 2017 $ 1.14
+0.00%
$ 40.96 million $ 15,433
Dec 9, 2017 $ 1.05
+0.00%
$ 44.63 million $ 16,237
Dec 8, 2017 $ 1.1
+0.00%
$ 46.35 million $ 15,230
Dec 7, 2017 $ 1.14
+0.00%
$ 46.88 million $ 12,747
Dec 6, 2017 $ 1.11
+0.00%
$ 45.06 million $ 11,793
Dec 5, 2017 $ 1.07
+0.00%
$ 46.24 million $ 11,434
Dec 4, 2017 $ 1.06
+0.00%
$ 45.11 million $ 11,370
Dec 3, 2017 $ 1.03
+0.00%
$ 43.08 million $ 11,072
Dec 2, 2017 $ 0.96
+0.00%
$ 41.82 million $ 10,301
Dec 1, 2017 $ 0.938
+0.00%
$ 42.39 million $ 10,057
Nov 30, 2017 $ 0.993
+0.00%
$ 38.48 million $ 10,596
Nov 29, 2017 $ 0.972
+0.00%
$ 37.08 million $ 9,944
Nov 28, 2017 $ 0.927
+0.00%
$ 40.09 million $ 9,636
Nov 27, 2017 $ 0.866
+0.00%
$ 41.99 million $ 9,064
Nov 26, 2017 $ 0.801
+0.00%
$ 35.99 million $ 8,465
Nov 25, 2017 $ 0.774
+0.00%
$ 34.29 million $ 8,176
Nov 24, 2017 $ 0.795
+0.00%
$ 32.22 million $ 8,195
Nov 23, 2017 $ 0.791
+0.00%
$ 31.41 million $ 8,191