Emercoin Historical Data

EMC Page 7
Download
Date Close Price change Market cap Trading volume
Jul 8 $ 0.0791
-39.55%
$ -- $ 575,708
Jul 1 $ 0.131
-32.38%
$ -- $ 1.31 million
Jun 24 $ 0.193
-21.33%
$ -- $ 553,226
Jun 17 $ 0.246
+3.51%
$ -- $ 592,130
Jun 10 $ 0.238
-3.26%
$ -- $ 562,048
Jun 3 $ 0.246
-24.42%
$ -- $ 933,126
May 27 $ 0.325
+27.42%
$ -- $ 2.33 million
May 20 $ 0.255
+1.97%
$ -- $ 825,565
May 13 $ 0.25
+29.09%
$ -- $ 1.04 million
May 6 $ 0.194
-21.42%
$ -- $ 776,419
Apr 29 $ 0.246
-11.35%
$ -- $ 587,745
Apr 22 $ 0.277
-10.20%
$ -- $ 545,223
Apr 15 $ 0.309
-2.09%
$ -- $ 616,473
Apr 8 $ 0.315
-8.31%
$ -- $ 791,917
Apr 1 $ 0.344
+11.90%
$ -- $ 1.05 million
Mar 25 $ 0.308
+0.30%
$ -- $ 1.35 million
Mar 18 $ 0.307
-2.41%
$ -- $ 1.15 million
Mar 11 $ 0.316
+9.58%
$ -- $ 2.03 million
Mar 4 $ 0.288
+1.71%
$ -- $ 591,075
Feb 25 $ 0.283
+0.32%
$ -- $ 293,535
Feb 18 $ 0.283
-1.58%
$ -- $ 370,397
Feb 11 $ 0.287
+2.96%
$ -- $ 522,654
Feb 4 $ 0.279
+2.77%
$ -- $ 307,673
Jan 28 $ 0.272
-9.22%
$ -- $ 308,766
Jan 21 $ 0.299
+3.33%
$ -- $ 319,754
Jan 14 $ 0.29
+1.01%
$ -- $ 367,599
Jan 7 $ 0.287
-11.99%
$ -- $ 336,630
Dec 31 $ 0.326
-1.18%
$ -- $ 329,221
Dec 24 $ 0.329
-22.53%
$ -- $ 413,267
Dec 17 $ 0.424
+40.95%
$ -- $ 436,740
Dec 10 $ 0.301
-7.47%
$ -- $ 311,181
Dec 3 $ 0.327
-15.61%
$ -- $ 473,844
Nov 26 $ 0.387
+7.90%
$ -- $ 194,870
Nov 19 $ 0.432
-40.25%
$ -- $ 33,138
Nov 12 $ 0.702
-21.95%
$ 29.59 million $ 42,015
Nov 5 $ 0.946
-1.91%
$ -- $ 45,118
Oct 29 $ 0.96
-12.27%
$ -- $ 44,615
Oct 22 $ 1.11
+12.63%
$ -- $ 45,386
Oct 15 $ 0.97
+2.64%
$ -- $ 45,526
Oct 8 $ 0.942
-7.84%
$ -- $ 45,209
Oct 1 $ 1.03
+1.83%
$ -- $ 46,009
Sep 24 $ 1.02
-22.67%
$ -- $ 46,045
Sep 17 $ 1.39
+30.46%
$ -- $ 45,403
Sep 10 $ 1.19
+19.14%
$ -- $ 44,787
Sep 3 $ 1.25
-23.06%
$ -- $ 48,379
Aug 27 $ 1.57
-4.34%
$ -- $ 48,526
Aug 20 $ 1.69
-3.22%
$ -- $ 45,658
Aug 13 $ 1.77
-8.65%
$ -- $ 44,494
Aug 6 $ 1.93
-20.38%
$ -- $ 46,665
Jul 30 $ 2.56
-20.37%
$ -- $ 54,236