Emercoin Historical Data

EMC Page 54
Download
Date Close Price change Market cap Trading volume
Aug 14, 2017 $ 0.915
+0.00%
$ 38.17 million $ 4,328
Aug 13, 2017 $ 0.988
+0.00%
$ 42.16 million $ 4,063
Aug 12, 2017 $ 1.05
+0.00%
$ 45.64 million $ 3,872
Aug 11, 2017 $ 1.08
+0.00%
$ 43.27 million $ 3,654
Aug 10, 2017 $ 1.12
+0.00%
$ 46.53 million $ 3,426
Aug 9, 2017 $ 1.02
+0.00%
$ 41.12 million $ 3,349
Aug 8, 2017 $ 1.07
+0.00%
$ 42.12 million $ 3,429
Aug 7, 2017 $ 1.05
+0.00%
$ 41.45 million $ 3,402
Aug 6, 2017 $ 1.02
+0.00%
$ 39.77 million $ 3,232
Aug 5, 2017 $ 1.04
+0.00%
$ 43.57 million $ 3,263
Aug 4, 2017 $ 0.955
+0.00%
$ 41.22 million $ 2,878
Aug 3, 2017 $ 0.941
+0.00%
$ 38.41 million $ 2,810
Aug 2, 2017 $ 0.972
+0.00%
$ 38.24 million $ 2,721
Aug 1, 2017 $ 0.879
+0.00%
$ 35.65 million $ 2,747
Jul 31, 2017 $ 0.787
+0.00%
$ 34.24 million $ 2,883
Jul 30, 2017 $ 0.871
+0.00%
$ 34.86 million $ 2,766
Jul 29, 2017 $ 0.856
+0.00%
$ 35.1 million $ 2,733
Jul 28, 2017 $ 0.936
+0.00%
$ 38 million $ 2,807
Jul 27, 2017 $ 0.992
+0.00%
$ 39.66 million $ 2,692
Jul 26, 2017 $ 0.887
+0.00%
$ 35.61 million $ 2,559
Jul 25, 2017 $ 0.929
+0.00%
$ 39.48 million $ 2,583
Jul 24, 2017 $ 1.06
+0.00%
$ 39.93 million $ 2,763
Jul 23, 2017 $ 1.06
+0.00%
$ 39.2 million $ 2,757
Jul 22, 2017 $ 1.17
+0.00%
$ 47.53 million $ 2,837
Jul 21, 2017 $ 1.08
+0.00%
$ 44.03 million $ 2,675
Jul 20, 2017 $ 1.16
+0.00%
$ 42.61 million $ 2,866
Jul 19, 2017 $ 0.976
+0.00%
$ 41.18 million $ 2,283
Jul 18, 2017 $ 0.961
+0.00%
$ 37.65 million $ 2,320
Jul 17, 2017 $ 0.908
+0.00%
$ 37.35 million $ 2,233
Jul 16, 2017 $ 0.781
+0.00%
$ 32.82 million $ 1,914
Jul 15, 2017 $ 0.832
+0.00%
$ 37.59 million $ 1,975
Jul 14, 2017 $ 0.881
+0.00%
$ 39.3 million $ 2,234
Jul 13, 2017 $ 1.08
+0.00%
$ 41.86 million $ 2,362
Jul 12, 2017 $ 0.984
+0.00%
$ 37.26 million $ 2,403
Jul 11, 2017 $ 0.857
+0.00%
$ 36.51 million $ 2,324
Jul 10, 2017 $ 0.974
+0.00%
$ 45.52 million $ 2,344
Jul 9, 2017 $ 1.11
+0.00%
$ 51.14 million $ 2,511
Jul 8, 2017 $ 1.2
+0.00%
$ 48.75 million $ 2,565
Jul 7, 2017 $ 1.13
+0.00%
$ 51.12 million $ 2,514
Jul 6, 2017 $ 1.3
+0.00%
$ 56.82 million $ 2,614
Jul 5, 2017 $ 1.31
+0.00%
$ 56.14 million $ 2,628
Jul 4, 2017 $ 1.34
+0.00%
$ 59.02 million $ 2,617
Jul 3, 2017 $ 1.38
+0.00%
$ 59.28 million $ 2,572
Jul 2, 2017 $ 1.32
+0.00%
$ 55.18 million $ 2,536
Jul 1, 2017 $ 1.32
+0.00%
$ 56.1 million $ 2,425
Jun 30, 2017 $ 1.34
+0.00%
$ 58.48 million $ 2,481
Jun 29, 2017 $ 1.5
+0.00%
$ 65.9 million $ 2,558
Jun 28, 2017 $ 1.62
+0.00%
$ 65.92 million $ 2,578
Jun 27, 2017 $ 1.5
+0.00%
$ 64.1 million $ 2,584
Jun 26, 2017 $ 1.4
+0.00%
$ 63.22 million $ 2,446