Emercoin Historical Data

EMC Page 52
Download
Date Close Price change Market cap Trading volume
Nov 22, 2017 $ 0.765
+0.00%
$ 33.32 million $ 8,148
Nov 21, 2017 $ 0.752
+0.00%
$ 31.28 million $ 8,097
Nov 20, 2017 $ 0.729
+0.00%
$ 31.65 million $ 7,833
Nov 19, 2017 $ 0.719
+0.00%
$ 30.61 million $ 7,709
Nov 18, 2017 $ 0.734
+0.00%
$ 29.61 million $ 7,848
Nov 17, 2017 $ 0.707
+0.00%
$ 29.73 million $ 7,455
Nov 16, 2017 $ 0.704
+0.00%
$ 30.24 million $ 7,023
Nov 15, 2017 $ 0.648
+0.00%
$ 28.56 million $ 6,590
Nov 14, 2017 $ 0.604
+0.00%
$ 28.75 million $ 6,324
Nov 13, 2017 $ 0.597
+0.00%
$ 25.53 million $ 6,132
Nov 12, 2017 $ 0.666
+0.00%
$ 23.65 million $ 6,564
Nov 11, 2017 $ 0.717
+0.00%
$ 25.75 million $ 6,984
Nov 10, 2017 $ 0.722
+0.00%
$ 28.05 million $ 7,267
Nov 9, 2017 $ 0.644
+0.00%
$ 29.65 million $ 7,370
Nov 8, 2017 $ 0.629
+0.00%
$ 28.2 million $ 7,134
Nov 7, 2017 $ 0.58
+0.00%
$ 25.04 million $ 7,285
Nov 6, 2017 $ 0.538
+0.00%
$ 27.14 million $ 7,475
Nov 5, 2017 $ 0.5
+0.00%
$ 21.19 million $ 7,253
Nov 4, 2017 $ 0.474
+0.00%
$ 21.81 million $ 7,250
Nov 3, 2017 $ 0.47
+0.00%
$ 19.78 million $ 6,984
Nov 2, 2017 $ 0.496
+0.00%
$ 18.52 million $ 6,516
Nov 1, 2017 $ 0.51
+0.00%
$ 20.28 million $ 6,236
Oct 31, 2017 $ 0.474
+0.00%
$ 21.12 million $ 6,125
Oct 30, 2017 $ 0.516
+0.00%
$ 20.47 million $ 5,864
Oct 29, 2017 $ 0.536
+0.00%
$ 20.08 million $ 5,768
Oct 28, 2017 $ 0.534
+0.00%
$ 21.35 million $ 5,845
Oct 27, 2017 $ 0.535
+0.00%
$ 22.28 million $ 5,829
Oct 26, 2017 $ 0.57
+0.00%
$ 21.28 million $ 5,554
Oct 25, 2017 $ 0.497
+0.00%
$ 24.27 million $ 5,700
Oct 24, 2017 $ 0.479
+0.00%
$ 24.84 million $ 5,894
Oct 23, 2017 $ 0.485
+0.00%
$ 19.33 million $ 5,929
Oct 22, 2017 $ 0.521
+0.00%
$ 20.15 million $ 6,086
Oct 21, 2017 $ 0.537
+0.00%
$ 19.58 million $ 5,763
Oct 20, 2017 $ 0.565
+0.00%
$ 21.36 million $ 5,650
Oct 19, 2017 $ 0.565
+0.00%
$ 22.07 million $ 5,405
Oct 18, 2017 $ 0.54
+0.00%
$ 24.12 million $ 5,643
Oct 17, 2017 $ 0.53
+0.00%
$ 22.15 million $ 5,658
Oct 16, 2017 $ 0.486
+0.00%
$ 21.23 million $ 5,640
Oct 15, 2017 $ 0.504
+0.00%
$ 19.59 million $ 5,678
Oct 14, 2017 $ 0.55
+0.00%
$ 20.79 million $ 5,635
Oct 13, 2017 $ 0.567
+0.00%
$ 21.61 million $ 5,101
Oct 12, 2017 $ 0.522
+0.00%
$ 25.64 million $ 4,800
Oct 11, 2017 $ 0.491
+0.00%
$ 20.8 million $ 4,829
Oct 10, 2017 $ 0.509
+0.00%
$ 20.24 million $ 4,647
Oct 9, 2017 $ 0.574
+0.00%
$ 19.47 million $ 4,494
Oct 8, 2017 $ 0.585
+0.00%
$ 23.11 million $ 4,356
Oct 7, 2017 $ 0.589
+0.00%
$ 23.57 million $ 4,363
Oct 6, 2017 $ 0.59
+0.00%
$ 24.24 million $ 4,258
Oct 5, 2017 $ 0.603
+0.00%
$ 24.24 million $ 4,265
Oct 4, 2017 $ 0.634
+0.00%
$ 24.09 million $ 4,327