Emercoin Historical Data

EMC Page 59
Download
Date Close Price change Market cap Trading volume
Dec 7, 2016 $ 0.191
+0.00%
$ 7.87 million $ 766
Dec 6, 2016 $ 0.178
+0.00%
$ 7.34 million $ 758
Dec 5, 2016 $ 0.177
+0.00%
$ 7.44 million $ 754
Dec 4, 2016 $ 0.182
+0.00%
$ 7.79 million $ 766
Dec 3, 2016 $ 0.196
+0.00%
$ 7.65 million $ 764
Dec 2, 2016 $ 0.19
+0.00%
$ 7.84 million $ 771
Dec 1, 2016 $ 0.191
+0.00%
$ 8.27 million $ 753
Nov 30, 2016 $ 0.192
+0.00%
$ 7.75 million $ 742
Nov 29, 2016 $ 0.179
+0.00%
$ 6.96 million $ 733
Nov 28, 2016 $ 0.199
+0.00%
$ 7.14 million $ 733
Nov 27, 2016 $ 0.178
+0.00%
$ 6.89 million $ 729
Nov 26, 2016 $ 0.176
+0.00%
$ 6.67 million $ 734
Nov 25, 2016 $ 0.169
+0.00%
$ 7.18 million $ 740
Nov 24, 2016 $ 0.168
+0.00%
$ 6.77 million $ 735
Nov 23, 2016 $ 0.176
+0.00%
$ 6.73 million $ 741
Nov 22, 2016 $ 0.175
+0.00%
$ 6.8 million $ 749
Nov 21, 2016 $ 0.17
+0.00%
$ 6.91 million $ 736
Nov 20, 2016 $ 0.183
+0.00%
$ 7.23 million $ 729
Nov 19, 2016 $ 0.18
+0.00%
$ 7.1 million $ 748
Nov 18, 2016 $ 0.182
+0.00%
$ 7.32 million $ 747
Nov 17, 2016 $ 0.198
+0.00%
$ 7.66 million $ 738
Nov 16, 2016 $ 0.182
+0.00%
$ 7.51 million $ 740
Nov 15, 2016 $ 0.198
+0.00%
$ 7.43 million $ 711
Nov 14, 2016 $ 0.182
+0.00%
$ 7.57 million $ 705
Nov 13, 2016 $ 0.185
+0.00%
$ 7.7 million $ 702
Nov 12, 2016 $ 0.182
+0.00%
$ 7.52 million $ 704
Nov 11, 2016 $ 0.196
+0.00%
$ 7.69 million $ 715
Nov 10, 2016 $ 0.185
+0.00%
$ 7.53 million $ 715
Nov 9, 2016 $ 0.18
+0.00%
$ 7.15 million $ 721
Nov 8, 2016 $ 0.19
+0.00%
$ 7.4 million $ 711
Nov 7, 2016 $ 0.212
+0.00%
$ 8.23 million $ 705
Nov 6, 2016 $ 0.228
+0.00%
$ 8.91 million $ 710
Nov 5, 2016 $ 0.232
+0.00%
$ 9.04 million $ 702
Nov 4, 2016 $ 0.237
+0.00%
$ 8.87 million $ 702
Nov 3, 2016 $ 0.243
+0.00%
$ 9.25 million $ 685
Nov 2, 2016 $ 0.249
+0.00%
$ 9.71 million $ 734
Nov 1, 2016 $ 0.262
+0.00%
$ 10.14 million $ 727
Oct 31, 2016 $ 0.244
+0.00%
$ 9.8 million $ 699
Oct 30, 2016 $ 0.25
+0.00%
$ 10.01 million $ 697
Oct 29, 2016 $ 0.269
+0.00%
$ 10.31 million $ 715
Oct 28, 2016 $ 0.274
+0.00%
$ 10.58 million $ 686
Oct 27, 2016 $ 0.274
+0.00%
$ 10.77 million $ 682
Oct 26, 2016 $ 0.285
+0.00%
$ 10.94 million $ 675
Oct 25, 2016 $ 0.273
+0.00%
$ 13.41 million $ 651
Oct 24, 2016 $ 0.288
+0.00%
$ 11.23 million $ 650
Oct 23, 2016 $ 0.29
+0.00%
$ 11.85 million $ 653
Oct 22, 2016 $ 0.275
+0.00%
$ 10.74 million $ 655
Oct 21, 2016 $ 0.279
+0.00%
$ 13.25 million $ 630
Oct 20, 2016 $ 0.289
+0.00%
$ 11.09 million $ 628
Oct 19, 2016 $ 0.29
+0.00%
$ 11.19 million $ 629