Emercoin Historical Data

EMC Page 63
Download
Date Close Price change Market cap Trading volume
May 21, 2016 $ 0.173
+0.00%
$ 6.57 million $ 444
May 20, 2016 $ 0.168
+0.00%
$ 6.35 million $ 442
May 19, 2016 $ 0.175
+0.00%
$ 6.34 million $ 443
May 18, 2016 $ 0.166
+0.00%
$ 6.4 million $ 454
May 17, 2016 $ 0.172
+0.00%
$ 6.44 million $ 453
May 16, 2016 $ 0.174
+0.00%
$ 6.64 million $ 455
May 15, 2016 $ 0.174
+0.00%
$ 6.23 million $ 458
May 14, 2016 $ 0.173
+0.00%
$ 6.59 million $ 456
May 13, 2016 $ 0.181
+0.00%
$ 7.03 million $ 455
May 12, 2016 $ 0.171
+0.00%
$ 6.74 million $ 454
May 11, 2016 $ 0.182
+0.00%
$ 6.92 million $ 453
May 10, 2016 $ 0.201
+0.00%
$ 7.27 million $ 449
May 9, 2016 $ 0.216
+0.00%
$ 7.19 million $ 460
May 8, 2016 $ 0.211
+0.00%
$ 7.66 million $ 458
May 7, 2016 $ 0.197
+0.00%
$ 7.48 million $ 458
May 6, 2016 $ 0.198
+0.00%
$ 7.47 million $ 460
May 5, 2016 $ 0.188
+0.00%
$ 7.43 million $ 448
May 4, 2016 $ 0.185
+0.00%
$ 6.93 million $ 446
May 3, 2016 $ 0.194
+0.00%
$ 7.12 million $ 450
May 2, 2016 $ 0.186
+0.00%
$ 6.83 million $ 444
May 1, 2016 $ 0.19
+0.00%
$ 7.28 million $ 452
Apr 30, 2016 $ 0.19
+0.00%
$ 7.21 million $ 449
Apr 29, 2016 $ 0.217
+0.00%
$ 7.73 million $ 455
Apr 28, 2016 $ 0.208
+0.00%
$ 7.67 million $ 448
Apr 27, 2016 $ 0.181
+0.00%
$ 7.57 million $ 447
Apr 26, 2016 $ 0.205
+0.00%
$ 7.52 million $ 466
Apr 25, 2016 $ 0.218
+0.00%
$ 8.43 million $ 462
Apr 24, 2016 $ 0.217
+0.00%
$ 8.22 million $ 458
Apr 23, 2016 $ 0.219
+0.00%
$ 8.18 million $ 450
Apr 22, 2016 $ 0.228
+0.00%
$ 8.76 million $ 445
Apr 21, 2016 $ 0.237
+0.00%
$ 8.99 million $ 449
Apr 20, 2016 $ 0.248
+0.00%
$ 8.99 million $ 441
Apr 19, 2016 $ 0.241
+0.00%
$ 9.02 million $ 435
Apr 18, 2016 $ 0.226
+0.00%
$ 8.47 million $ 428
Apr 17, 2016 $ 0.251
+0.00%
$ 9.15 million $ 426
Apr 16, 2016 $ 0.237
+0.00%
$ 9.25 million $ 430
Apr 15, 2016 $ 0.248
+0.00%
$ 9.39 million $ 429
Apr 14, 2016 $ 0.255
+0.00%
$ 9.5 million $ 424
Apr 13, 2016 $ 0.258
+0.00%
$ 9.52 million $ 423
Apr 12, 2016 $ 0.255
+0.00%
$ 9.82 million $ 425
Apr 11, 2016 $ 0.254
+0.00%
$ 10.13 million $ 421
Apr 10, 2016 $ 0.281
+0.00%
$ 10.61 million $ 420
Apr 9, 2016 $ 0.251
+0.00%
$ 9.95 million $ 418
Apr 8, 2016 $ 0.259
+0.00%
$ 9.87 million $ 418
Apr 7, 2016 $ 0.26
+0.00%
$ 9.82 million $ 420
Apr 6, 2016 $ 0.279
+0.00%
$ 10.66 million $ 421
Apr 5, 2016 $ 0.301
+0.00%
$ 11.14 million $ 422
Apr 4, 2016 $ 0.302
+0.00%
$ 11.79 million $ 419
Apr 3, 2016 $ 0.325
+0.00%
$ 12.05 million $ 419
Apr 2, 2016 $ 0.314
+0.00%
$ 12.34 million $ 419