Emirate Coin Historical Data

EMCO Page 10
Download
Date Close Price change Market cap Trading volume
Apr 30, 2019 $ 0.272
+4.86%
$ -- $ 16,841
Apr 29, 2019 $ 0.259
-3.21%
$ -- $ 4,046
Apr 28, 2019 $ 0.267
-3.99%
$ -- $ 8,867
Apr 27, 2019 $ 0.278
+1.20%
$ -- $ 8,988
Apr 26, 2019 $ 0.275
+1.21%
$ -- $ 13,721
Apr 25, 2019 $ 0.272
-5.90%
$ -- $ 13,444
Apr 24, 2019 $ 0.289
-2.85%
$ -- $ 13,651
Apr 23, 2019 $ 0.298
+0.38%
$ -- $ 13,861
Apr 22, 2019 $ 0.296
-0.37%
$ -- $ 22,688
Apr 21, 2019 $ 0.297
-1.79%
$ -- $ 20,929
Apr 20, 2019 $ 0.303
-8.21%
$ -- $ 30,082
Apr 19, 2019 $ 0.33
-5.05%
$ -- $ 12,459
Apr 18, 2019 $ 0.348
+2.26%
$ -- $ 8,363
Apr 17, 2019 $ 0.34
+4.86%
$ -- $ 25,014
Apr 16, 2019 $ 0.325
+5.17%
$ -- $ 15,395
Apr 15, 2019 $ 0.309
-2.07%
$ -- $ 10,218
Apr 14, 2019 $ 0.315
+1.69%
$ -- $ 17,681
Apr 13, 2019 $ 0.31
-0.77%
$ -- $ 15,690
Apr 12, 2019 $ 0.313
+0.05%
$ -- $ 12,470
Apr 11, 2019 $ 0.312
-12.31%
$ -- $ 28,114
Apr 10, 2019 $ 0.357
-0.46%
$ -- $ 23,023
Apr 9, 2019 $ 0.358
+2.00%
$ -- $ 12,996
Apr 8, 2019 $ 0.351
-12.76%
$ -- $ 56,322
Apr 7, 2019 $ 0.403
+1.70%
$ -- $ 26,767
Apr 6, 2019 $ 0.396
-3.57%
$ -- $ 28,627
Apr 5, 2019 $ 0.411
+5.62%
$ -- $ 19,505
Apr 4, 2019 $ 0.389
+4.74%
$ -- $ 16,441
Apr 3, 2019 $ 0.373
-13.30%
$ -- $ 51,079
Apr 2, 2019 $ 0.43
-5.19%
$ -- $ 67,060
Apr 1, 2019 $ 0.454
-3.41%
$ -- $ 37,530
Mar 31, 2019 $ 0.47
+1.73%
$ -- $ 65,939
Mar 30, 2019 $ 0.462
-0.29%
$ -- $ 15,091
Mar 29, 2019 $ 0.464
+0.98%
$ -- $ 19,230
Mar 28, 2019 $ 0.46
-1.26%
$ -- $ 37,764
Mar 27, 2019 $ 0.466
+2.55%
$ -- $ 27,838
Mar 26, 2019 $ 0.453
-1.60%
$ -- $ 21,108
Mar 25, 2019 $ 0.46
-2.13%
$ -- $ 18,030
Mar 24, 2019 $ 0.47
-1.80%
$ -- $ 19,404
Mar 23, 2019 $ 0.479
+1.11%
$ -- $ 40,496
Mar 22, 2019 $ 0.474
+4.27%
$ -- $ 19,118
Mar 21, 2019 $ 0.453
-0.90%
$ -- $ 30,915
Mar 20, 2019 $ 0.457
-3.67%
$ -- $ 25,648
Mar 19, 2019 $ 0.474
-3.82%
$ -- $ 20,279
Mar 18, 2019 $ 0.493
-0.59%
$ -- $ 13,136
Mar 17, 2019 $ 0.494
+2.06%
$ -- $ 31,947
Mar 16, 2019 $ 0.484
+0.57%
$ -- $ 16,804
Mar 15, 2019 $ 0.482
+3.25%
$ -- $ 25,172
Mar 14, 2019 $ 0.466
+0.83%
$ -- $ 25,506
Mar 13, 2019 $ 0.463
-1.98%
$ -- $ 57,916
Mar 8, 2019 $ 0.516
+9.02%
$ -- $ 3,157