Emercoin Historical Data

EMC Page 53
Download
Date Close Price change Market cap Trading volume
Oct 3, 2017 $ 0.68
+0.00%
$ 24.98 million $ 4,416
Oct 2, 2017 $ 0.693
+0.00%
$ 26.74 million $ 4,317
Oct 1, 2017 $ 0.678
+0.00%
$ 28.26 million $ 4,282
Sep 30, 2017 $ 0.647
+0.00%
$ 27.88 million $ 4,151
Sep 29, 2017 $ 0.696
+0.00%
$ 26.34 million $ 4,191
Sep 28, 2017 $ 0.674
+0.00%
$ 27.59 million $ 4,026
Sep 27, 2017 $ 0.638
+0.00%
$ 28.68 million $ 3,924
Sep 26, 2017 $ 0.602
+0.00%
$ 26.5 million $ 3,819
Sep 25, 2017 $ 0.591
+0.00%
$ 25.31 million $ 3,706
Sep 24, 2017 $ 0.582
+0.00%
$ 23.98 million $ 3,715
Sep 23, 2017 $ 0.57
+0.00%
$ 24.44 million $ 3,629
Sep 22, 2017 $ 0.608
+0.00%
$ 22.92 million $ 3,804
Sep 21, 2017 $ 0.651
+0.00%
$ 23.2 million $ 3,945
Sep 20, 2017 $ 0.666
+0.00%
$ 26.16 million $ 3,971
Sep 19, 2017 $ 0.696
+0.00%
$ 26.29 million $ 3,894
Sep 18, 2017 $ 0.731
+0.00%
$ 27.06 million $ 3,619
Sep 17, 2017 $ 0.663
+0.00%
$ 27.46 million $ 3,690
Sep 16, 2017 $ 0.503
+0.00%
$ 32.1 million $ 3,390
Sep 15, 2017 $ 0.662
+0.00%
$ 22.66 million $ 3,651
Sep 14, 2017 $ 0.796
+0.00%
$ 18.68 million $ 3,947
Sep 13, 2017 $ 0.812
+0.00%
$ 31.58 million $ 4,244
Sep 12, 2017 $ 0.774
+0.00%
$ 31.81 million $ 4,204
Sep 11, 2017 $ 0.801
+0.00%
$ 30.77 million $ 4,160
Sep 10, 2017 $ 0.858
+0.00%
$ 29.86 million $ 4,274
Sep 9, 2017 $ 1
+0.00%
$ 33.14 million $ 4,475
Sep 8, 2017 $ 1.11
+0.00%
$ 32.38 million $ 4,582
Sep 7, 2017 $ 1.11
+0.00%
$ 42.73 million $ 4,562
Sep 6, 2017 $ 1.01
+0.00%
$ 45.6 million $ 4,233
Sep 5, 2017 $ 1.12
+0.00%
$ 41.66 million $ 4,380
Sep 4, 2017 $ 1.16
+0.00%
$ 41.17 million $ 4,570
Sep 3, 2017 $ 1.21
+0.00%
$ 46.72 million $ 4,682
Sep 2, 2017 $ 1.26
+0.00%
$ 47.8 million $ 4,782
Sep 1, 2017 $ 1.25
+0.00%
$ 51.63 million $ 4,657
Aug 31, 2017 $ 1.24
+0.00%
$ 50.1 million $ 4,572
Aug 30, 2017 $ 1.25
+0.00%
$ 49.26 million $ 4,455
Aug 29, 2017 $ 1.22
+0.00%
$ 51.12 million $ 4,313
Aug 28, 2017 $ 1.27
+0.00%
$ 49.48 million $ 4,351
Aug 27, 2017 $ 1.35
+0.00%
$ 49.15 million $ 4,317
Aug 26, 2017 $ 1.28
+0.00%
$ 53.22 million $ 4,361
Aug 25, 2017 $ 1.09
+0.00%
$ 54.33 million $ 4,133
Aug 24, 2017 $ 1.11
+0.00%
$ 47.03 million $ 4,116
Aug 23, 2017 $ 1.09
+0.00%
$ 44.44 million $ 3,890
Aug 22, 2017 $ 1.52
+0.00%
$ 45.87 million $ 4,053
Aug 21, 2017 $ 1.04
+0.00%
$ 46.98 million $ 4,132
Aug 20, 2017 $ 0.854
+0.00%
$ 67.13 million $ 4,107
Aug 19, 2017 $ 0.878
+0.00%
$ 34.7 million $ 4,228
Aug 18, 2017 $ 0.926
+0.00%
$ 34.79 million $ 4,348
Aug 17, 2017 $ 0.905
+0.00%
$ 38.29 million $ 4,279
Aug 16, 2017 $ 0.938
+0.00%
$ 38.43 million $ 4,387
Aug 15, 2017 $ 0.959
+0.00%
$ 39.17 million $ 4,162