Emercoin Historical Data

EMC Page 57
Download
Date Close Price change Market cap Trading volume
Mar 17, 2017 $ 0.277
+0.00%
$ 11.68 million $ 1,072
Mar 16, 2017 $ 0.305
+0.00%
$ 12.53 million $ 1,173
Mar 15, 2017 $ 0.324
+0.00%
$ 13.44 million $ 1,253
Mar 14, 2017 $ 0.293
+0.00%
$ 11.71 million $ 1,243
Mar 13, 2017 $ 0.299
+0.00%
$ 11.57 million $ 1,238
Mar 12, 2017 $ 0.23
+0.00%
$ 9.24 million $ 1,225
Mar 11, 2017 $ 0.193
+0.00%
$ 7.77 million $ 1,179
Mar 10, 2017 $ 0.181
+0.00%
$ 7.41 million $ 1,112
Mar 9, 2017 $ 0.196
+0.00%
$ 7.91 million $ 1,191
Mar 8, 2017 $ 0.188
+0.00%
$ 7.7 million $ 1,147
Mar 7, 2017 $ 0.206
+0.00%
$ 8.29 million $ 1,233
Mar 6, 2017 $ 0.194
+0.00%
$ 8.02 million $ 1,277
Mar 5, 2017 $ 0.181
+0.00%
$ 7.48 million $ 1,271
Mar 4, 2017 $ 0.185
+0.00%
$ 7.57 million $ 1,264
Mar 3, 2017 $ 0.193
+0.00%
$ 7.73 million $ 1,283
Mar 2, 2017 $ 0.18
+0.00%
$ 7.55 million $ 1,255
Mar 1, 2017 $ 0.181
+0.00%
$ 7.65 million $ 1,223
Feb 28, 2017 $ 0.185
+0.00%
$ 7.34 million $ 1,189
Feb 27, 2017 $ 0.184
+0.00%
$ 7.3 million $ 1,189
Feb 26, 2017 $ 0.191
+0.00%
$ 7.52 million $ 1,172
Feb 25, 2017 $ 0.189
+0.00%
$ 7.46 million $ 1,149
Feb 24, 2017 $ 0.189
+0.00%
$ 7.59 million $ 1,176
Feb 23, 2017 $ 0.186
+0.00%
$ 7.38 million $ 1,172
Feb 22, 2017 $ 0.192
+0.00%
$ 7.6 million $ 1,120
Feb 21, 2017 $ 0.201
+0.00%
$ 7.83 million $ 1,119
Feb 20, 2017 $ 0.196
+0.00%
$ 7.75 million $ 1,078
Feb 19, 2017 $ 0.197
+0.00%
$ 7.83 million $ 1,049
Feb 18, 2017 $ 0.19
+0.00%
$ 7.61 million $ 1,052
Feb 17, 2017 $ 0.182
+0.00%
$ 7.58 million $ 1,049
Feb 16, 2017 $ 0.192
+0.00%
$ 7.69 million $ 1,032
Feb 15, 2017 $ 0.194
+0.00%
$ 7.76 million $ 1,008
Feb 14, 2017 $ 0.18
+0.00%
$ 7.35 million $ 1,008
Feb 13, 2017 $ 0.181
+0.00%
$ 7.03 million $ 995
Feb 12, 2017 $ 0.189
+0.00%
$ 7.47 million $ 997
Feb 11, 2017 $ 0.206
+0.00%
$ 7.57 million $ 1,008
Feb 10, 2017 $ 0.185
+0.00%
$ 7.46 million $ 998
Feb 9, 2017 $ 0.189
+0.00%
$ 7.6 million $ 979
Feb 8, 2017 $ 0.191
+0.00%
$ 7.96 million $ 1,055
Feb 7, 2017 $ 0.205
+0.00%
$ 8.17 million $ 1,050
Feb 6, 2017 $ 0.208
+0.00%
$ 8.51 million $ 1,025
Feb 5, 2017 $ 0.186
+0.00%
$ 7.57 million $ 1,016
Feb 4, 2017 $ 0.194
+0.00%
$ 7.65 million $ 1,032
Feb 3, 2017 $ 0.19
+0.00%
$ 7.56 million $ 1,013
Feb 2, 2017 $ 0.196
+0.00%
$ 7.38 million $ 1,004
Feb 1, 2017 $ 0.191
+0.00%
$ 7.49 million $ 982
Jan 31, 2017 $ 0.194
+0.00%
$ 7.6 million $ 965
Jan 30, 2017 $ 0.19
+0.00%
$ 7.37 million $ 921
Jan 29, 2017 $ 0.194
+0.00%
$ 7.73 million $ 915
Jan 28, 2017 $ 0.193
+0.00%
$ 7.27 million $ 919
Jan 27, 2017 $ 0.193
+0.00%
$ 7.34 million $ 918