Emercoin Historical Data

EMC Page 55
Download
Date Close Price change Market cap Trading volume
Jun 25, 2017 $ 1.61
+0.00%
$ 72.71 million $ 2,542
Jun 24, 2017 $ 1.63
+0.00%
$ 75.81 million $ 2,590
Jun 23, 2017 $ 1.9
+0.00%
$ 81.72 million $ 2,710
Jun 22, 2017 $ 1.96
+0.00%
$ 77.5 million $ 2,723
Jun 21, 2017 $ 1.77
+0.00%
$ 75.62 million $ 2,678
Jun 20, 2017 $ 1.66
+0.00%
$ 68.55 million $ 2,754
Jun 19, 2017 $ 1.49
+0.00%
$ 65.55 million $ 2,617
Jun 18, 2017 $ 1.48
+0.00%
$ 65.43 million $ 2,540
Jun 17, 2017 $ 1.78
+0.00%
$ 73.53 million $ 2,655
Jun 16, 2017 $ 1.5
+0.00%
$ 64.04 million $ 2,509
Jun 15, 2017 $ 1.13
+0.00%
$ 49.05 million $ 2,442
Jun 14, 2017 $ 1.1
+0.00%
$ 46.81 million $ 2,467
Jun 13, 2017 $ 1.19
+0.00%
$ 49.01 million $ 2,713
Jun 12, 2017 $ 1.14
+0.00%
$ 47.02 million $ 2,657
Jun 11, 2017 $ 1.28
+0.00%
$ 52.59 million $ 2,973
Jun 10, 2017 $ 1.17
+0.00%
$ 45.57 million $ 2,900
Jun 9, 2017 $ 1.08
+0.00%
$ 44.29 million $ 2,811
Jun 8, 2017 $ 0.981
+0.00%
$ 41.83 million $ 2,799
Jun 7, 2017 $ 0.956
+0.00%
$ 41.56 million $ 2,692
Jun 6, 2017 $ 0.976
+0.00%
$ 42.49 million $ 2,870
Jun 5, 2017 $ 1.05
+0.00%
$ 44.25 million $ 2,705
Jun 4, 2017 $ 0.917
+0.00%
$ 39.84 million $ 2,524
Jun 3, 2017 $ 0.878
+0.00%
$ 38.42 million $ 2,545
Jun 2, 2017 $ 0.831
+0.00%
$ 35.67 million $ 2,493
Jun 1, 2017 $ 0.845
+0.00%
$ 36.07 million $ 2,413
May 31, 2017 $ 0.747
+0.00%
$ 33.24 million $ 2,303
May 30, 2017 $ 0.696
+0.00%
$ 30.69 million $ 2,193
May 29, 2017 $ 0.783
+0.00%
$ 34.61 million $ 2,278
May 28, 2017 $ 0.703
+0.00%
$ 32.06 million $ 2,189
May 27, 2017 $ 0.687
+0.00%
$ 31.7 million $ 2,052
May 26, 2017 $ 0.793
+0.00%
$ 32.68 million $ 2,245
May 25, 2017 $ 0.844
+0.00%
$ 37.93 million $ 2,307
May 24, 2017 $ 1.14
+0.00%
$ 46.58 million $ 2,445
May 23, 2017 $ 1.14
+0.00%
$ 53.95 million $ 2,273
May 22, 2017 $ 0.982
+0.00%
$ 46.98 million $ 2,124
May 21, 2017 $ 0.964
+0.00%
$ 41.16 million $ 2,044
May 20, 2017 $ 0.979
+0.00%
$ 40.81 million $ 2,040
May 19, 2017 $ 0.973
+0.00%
$ 41.73 million $ 1,962
May 18, 2017 $ 0.922
+0.00%
$ 37.7 million $ 1,881
May 17, 2017 $ 0.858
+0.00%
$ 35.96 million $ 1,801
May 16, 2017 $ 0.811
+0.00%
$ 38.53 million $ 1,729
May 15, 2017 $ 0.89
+0.00%
$ 36.01 million $ 1,709
May 14, 2017 $ 0.934
+0.00%
$ 39.19 million $ 1,773
May 13, 2017 $ 1.09
+0.00%
$ 46.59 million $ 1,764
May 12, 2017 $ 0.588
+0.00%
$ 24.65 million $ 1,686
May 11, 2017 $ 0.616
+0.00%
$ 24.44 million $ 1,819
May 10, 2017 $ 0.691
+0.00%
$ 28.62 million $ 1,752
May 9, 2017 $ 0.677
+0.00%
$ 30.61 million $ 1,698
May 8, 2017 $ 0.747
+0.00%
$ 31.82 million $ 1,664
May 7, 2017 $ 0.671
+0.00%
$ 28.81 million $ 1,554