Emercoin Historical Data

EMC Page 64
Download
Date Close Price change Market cap Trading volume
Apr 1, 2016 $ 0.311
+0.00%
$ 11.91 million $ 416
Mar 31, 2016 $ 0.32
+0.00%
$ 12.06 million $ 416
Mar 30, 2016 $ 0.33
+0.00%
$ 12.44 million $ 412
Mar 29, 2016 $ 0.328
+0.00%
$ 12.45 million $ 415
Mar 28, 2016 $ 0.322
+0.00%
$ 12.06 million $ 422
Mar 27, 2016 $ 0.318
+0.00%
$ 12.28 million $ 425
Mar 26, 2016 $ 0.346
+0.00%
$ 13.94 million $ 417
Mar 25, 2016 $ 0.232
+0.00%
$ 8.77 million $ 416
Mar 24, 2016 $ 0.247
+0.00%
$ 9.29 million $ 415
Mar 23, 2016 $ 0.203
+0.00%
$ 7.29 million $ 417
Mar 22, 2016 $ 0.187
+0.00%
$ 7.22 million $ 416
Mar 21, 2016 $ 0.194
+0.00%
$ 7.46 million $ 411
Mar 20, 2016 $ 0.201
+0.00%
$ 8.11 million $ 412
Mar 19, 2016 $ 0.22
+0.00%
$ 8.18 million $ 409
Mar 18, 2016 $ 0.233
+0.00%
$ 8.34 million $ 408
Mar 17, 2016 $ 0.223
+0.00%
$ 8.39 million $ 418
Mar 16, 2016 $ 0.214
+0.00%
$ 8.24 million $ 416
Mar 15, 2016 $ 0.223
+0.00%
$ 8.36 million $ 415
Mar 14, 2016 $ 0.225
+0.00%
$ 8.28 million $ 414
Mar 13, 2016 $ 0.207
+0.00%
$ 8.05 million $ 412
Mar 12, 2016 $ 0.225
+0.00%
$ 8.73 million $ 410
Mar 11, 2016 $ 0.233
+0.00%
$ 8.85 million $ 419
Mar 10, 2016 $ 0.216
+0.00%
$ 7.91 million $ 416
Mar 9, 2016 $ 0.223
+0.00%
$ 8.05 million $ 413
Mar 8, 2016 $ 0.206
+0.00%
$ 7.97 million $ 412
Mar 7, 2016 $ 0.249
+0.00%
$ 7.49 million $ 415
Mar 6, 2016 $ 0.191
+0.00%
$ 7.45 million $ 406
Mar 5, 2016 $ 0.184
+0.00%
$ 6.84 million $ 399
Mar 4, 2016 $ 0.198
+0.00%
$ 7.2 million $ 409
Mar 3, 2016 $ 0.185
+0.00%
$ 7.18 million $ 420
Mar 2, 2016 $ 0.195
+0.00%
$ 7.29 million $ 425
Mar 1, 2016 $ 0.221
+0.00%
$ 7.82 million $ 434
Feb 29, 2016 $ 0.206
+0.00%
$ 7.73 million $ 436
Feb 28, 2016 $ 0.204
+0.00%
$ 8.04 million $ 432
Feb 27, 2016 $ 0.203
+0.00%
$ 8.06 million $ 431
Feb 26, 2016 $ 0.216
+0.00%
$ 7.85 million $ 427
Feb 25, 2016 $ 0.228
+0.00%
$ 8.39 million $ 423
Feb 24, 2016 $ 0.231
+0.00%
$ 8.58 million $ 423
Feb 23, 2016 $ 0.246
+0.00%
$ 8.53 million $ 420
Feb 22, 2016 $ 0.232
+0.00%
$ 8.71 million $ 438
Feb 21, 2016 $ 0.232
+0.00%
$ 8.95 million $ 438
Feb 20, 2016 $ 0.246
+0.00%
$ 9.07 million $ 440
Feb 19, 2016 $ 0.232
+0.00%
$ 8.95 million $ 420
Feb 18, 2016 $ 0.253
+0.00%
$ 9.12 million $ 421
Feb 17, 2016 $ 0.259
+0.00%
$ 9.79 million $ 417
Feb 16, 2016 $ 0.264
+0.00%
$ 9.11 million $ 406
Feb 15, 2016 $ 0.244
+0.00%
$ 8.86 million $ 401
Feb 14, 2016 $ 0.237
+0.00%
$ 8.23 million $ 406
Feb 13, 2016 $ 0.211
+0.00%
$ 8.14 million $ 390
Feb 12, 2016 $ 0.242
+0.00%
$ 8.54 million $ 384