Emercoin Historical Data

EMC Page 6
Download
Date Close Price change Market cap Trading volume
Jun 22 $ 0.0518
+3.00%
$ -- $ 306,088
Jun 15 $ 0.0503
-9.18%
$ -- $ 322,803
Jun 8 $ 0.0554
+22.00%
$ -- $ 317,663
Jun 1 $ 0.0454
-11.79%
$ -- $ 295,972
May 25 $ 0.0515
-4.01%
$ -- $ 318,565
May 18 $ 0.0537
-17.39%
$ -- $ 355,634
May 11 $ 0.0649
+1.38%
$ -- $ 405,481
May 4 $ 0.0641
-17.88%
$ -- $ 169,560
Apr 27 $ 0.078
+10.96%
$ -- $ 34,199
Apr 20 $ 0.0703
+13.02%
$ -- $ 53,822
Apr 13 $ 0.0622
+1.20%
$ -- $ 59,338
Apr 6 $ 0.0615
-2.63%
$ -- $ 38,089
Mar 30 $ 0.0632
+17.36%
$ -- $ 41,901
Mar 23 $ 0.0539
+4.53%
$ -- $ 28,886
Mar 16 $ 0.0515
+11.94%
$ -- $ 31,396
Mar 9 $ 0.0461
-35.17%
$ -- $ 39,039
Mar 2 $ 0.071
-10.22%
$ -- $ 64,355
Feb 24 $ 0.0791
-12.93%
$ 3.33 million $ 58,875
Feb 17 $ 0.0909
-1.67%
$ -- $ 82,155
Feb 10 $ 0.0925
-3.69%
$ -- $ 77,116
Feb 3 $ 0.096
+2.63%
$ -- $ 80,567
Jan 27 $ 0.0936
+14.91%
$ -- $ 69,545
Jan 20 $ 0.0814
+4.72%
$ -- $ 60,259
Jan 13 $ 0.0777
+10.09%
$ -- $ 62,420
Jan 6 $ 0.0706
-11.59%
$ -- $ 99,121
Dec 30 $ 0.0799
-1.77%
$ -- $ 63,968
Dec 23 $ 0.0813
-33.14%
$ -- $ 73,619
Dec 16 $ 0.122
+78.84%
$ -- $ 105,677
Dec 9 $ 0.068
-6.76%
$ -- $ 100,747
Dec 2 $ 0.0729
+1.77%
$ -- $ 43,399
Nov 25 $ 0.0717
+5.68%
$ -- $ 49,281
Nov 18 $ 0.0678
-23.48%
$ -- $ 52,113
Nov 11 $ 0.0886
-16.58%
$ -- $ 69,461
Nov 4 $ 0.106
+37.86%
$ -- $ 106,341
Oct 28 $ 0.0771
-15.98%
$ -- $ 67,114
Oct 21 $ 0.0918
+15.88%
$ -- $ 78,915
Oct 14 $ 0.0792
+11.09%
$ -- $ 79,066
Oct 7 $ 0.0713
+10.02%
$ -- $ 69,134
Sep 30 $ 0.065
-7.37%
$ -- $ 48,025
Sep 23 $ 0.0701
-12.92%
$ -- $ 45,517
Sep 16 $ 0.0805
-23.59%
$ -- $ 86,142
Sep 9 $ 0.105
-10.27%
$ -- $ 102,944
Sep 2 $ 0.117
+2.30%
$ -- $ 92,211
Aug 26 $ 0.115
-9.32%
$ -- $ 94,621
Aug 19 $ 0.127
-5.20%
$ -- $ 98,068
Aug 12 $ 0.134
+9.86%
$ -- $ 118,824
Aug 5 $ 0.122
-2.97%
$ -- $ 76,284
Jul 29 $ 0.126
+41.82%
$ -- $ 99,173
Jul 22 $ 0.0885
+8.46%
$ -- $ 87,553
Jul 15 $ 0.0816
+3.24%
$ -- $ 70,877