Emercoin Historical Data

EMC Page 56
Download
Date Close Price change Market cap Trading volume
May 6, 2017 $ 0.673
+0.00%
$ 29.37 million $ 1,545
May 5, 2017 $ 0.607
+0.00%
$ 25.35 million $ 1,508
May 4, 2017 $ 0.624
+0.00%
$ 25.53 million $ 1,517
May 3, 2017 $ 0.591
+0.00%
$ 24.33 million $ 1,486
May 2, 2017 $ 0.555
+0.00%
$ 22.16 million $ 1,446
May 1, 2017 $ 0.598
+0.00%
$ 24.08 million $ 1,416
Apr 30, 2017 $ 0.684
+0.00%
$ 27.22 million $ 1,352
Apr 29, 2017 $ 0.625
+0.00%
$ 25.26 million $ 1,336
Apr 28, 2017 $ 0.62
+0.00%
$ 24.33 million $ 1,330
Apr 27, 2017 $ 0.537
+0.00%
$ 20.72 million $ 1,333
Apr 26, 2017 $ 0.518
+0.00%
$ 21.38 million $ 1,287
Apr 25, 2017 $ 0.504
+0.00%
$ 20.56 million $ 1,264
Apr 24, 2017 $ 0.514
+0.00%
$ 20.43 million $ 1,248
Apr 23, 2017 $ 0.493
+0.00%
$ 19.45 million $ 1,249
Apr 22, 2017 $ 0.437
+0.00%
$ 17.6 million $ 1,241
Apr 21, 2017 $ 0.439
+0.00%
$ 17.55 million $ 1,250
Apr 20, 2017 $ 0.455
+0.00%
$ 17.2 million $ 1,238
Apr 19, 2017 $ 0.472
+0.00%
$ 19.43 million $ 1,215
Apr 18, 2017 $ 0.45
+0.00%
$ 19.14 million $ 1,206
Apr 17, 2017 $ 0.457
+0.00%
$ 18.15 million $ 1,194
Apr 16, 2017 $ 0.433
+0.00%
$ 17.63 million $ 1,177
Apr 15, 2017 $ 0.426
+0.00%
$ 17.54 million $ 1,177
Apr 14, 2017 $ 0.407
+0.00%
$ 16.63 million $ 1,177
Apr 13, 2017 $ 0.388
+0.00%
$ 15.64 million $ 1,176
Apr 12, 2017 $ 0.402
+0.00%
$ 15.71 million $ 1,213
Apr 11, 2017 $ 0.4
+0.00%
$ 15.9 million $ 1,221
Apr 10, 2017 $ 0.399
+0.00%
$ 16.18 million $ 1,207
Apr 9, 2017 $ 0.378
+0.00%
$ 14.74 million $ 1,204
Apr 8, 2017 $ 0.358
+0.00%
$ 14.12 million $ 1,181
Apr 7, 2017 $ 0.361
+0.00%
$ 14.19 million $ 1,190
Apr 6, 2017 $ 0.405
+0.00%
$ 14.8 million $ 1,189
Apr 5, 2017 $ 0.39
+0.00%
$ 15.38 million $ 1,130
Apr 4, 2017 $ 0.378
+0.00%
$ 14.77 million $ 1,142
Apr 3, 2017 $ 0.414
+0.00%
$ 15.19 million $ 1,148
Apr 2, 2017 $ 0.389
+0.00%
$ 16.27 million $ 1,097
Apr 1, 2017 $ 0.357
+0.00%
$ 14.92 million $ 1,086
Mar 31, 2017 $ 0.333
+0.00%
$ 13.52 million $ 1,079
Mar 30, 2017 $ 0.324
+0.00%
$ 12.84 million $ 1,038
Mar 29, 2017 $ 0.355
+0.00%
$ 13.63 million $ 1,042
Mar 28, 2017 $ 0.336
+0.00%
$ 13.36 million $ 1,044
Mar 27, 2017 $ 0.357
+0.00%
$ 13.88 million $ 1,045
Mar 26, 2017 $ 0.303
+0.00%
$ 12.47 million $ 969
Mar 25, 2017 $ 0.299
+0.00%
$ 12.57 million $ 966
Mar 24, 2017 $ 0.309
+0.00%
$ 12.57 million $ 940
Mar 23, 2017 $ 0.317
+0.00%
$ 13.19 million $ 1,035
Mar 22, 2017 $ 0.304
+0.00%
$ 12.77 million $ 1,045
Mar 21, 2017 $ 0.33
+0.00%
$ 13.62 million $ 1,121
Mar 20, 2017 $ 0.357
+0.00%
$ 13.85 million $ 1,048
Mar 19, 2017 $ 0.286
+0.00%
$ 12.31 million $ 1,023
Mar 18, 2017 $ 0.248
+0.00%
$ 10.42 million $ 971