Emirate Coin Historical Data

EMCO Page 7
Download
Date Close Price change Market cap Trading volume
Sep 27, 2019 $ 0.0341
+304.64%
$ -- $ 871
Sep 26, 2019 $ 0.00843
-10.40%
$ -- $ 378
Sep 25, 2019 $ 0.0094
-10.97%
$ -- $ 488
Sep 24, 2019 $ 0.0105
-25.55%
$ -- $ 1,949
Sep 23, 2019 $ 0.014
-13.69%
$ -- $ 557
Sep 22, 2019 $ 0.0163
-8.17%
$ -- $ 285
Sep 21, 2019 $ 0.0177
-3.97%
$ -- $ 234
Sep 20, 2019 $ 0.0185
-3.22%
$ -- $ 87
Sep 19, 2019 $ 0.0191
-0.70%
$ -- $ 163
Sep 18, 2019 $ 0.0192
+1.74%
$ -- $ 1,066
Sep 17, 2019 $ 0.0189
-2.80%
$ -- $ 513
Sep 16, 2019 $ 0.0194
-0.51%
$ -- $ 833
Sep 15, 2019 $ 0.0195
+0.20%
$ -- $ 451
Sep 14, 2019 $ 0.0195
+9.97%
$ -- $ 1,497
Sep 13, 2019 $ 0.0177
-0.88%
$ -- $ 94
Sep 12, 2019 $ 0.0179
+0.18%
$ -- $ 9
Sep 11, 2019 $ 0.0178
+2.27%
$ -- $ 241
Sep 10, 2019 $ 0.0174
-3.13%
$ -- $ 69
Sep 9, 2019 $ 0.018
-0.21%
$ -- $ 202
Sep 8, 2019 $ 0.018
+0.54%
$ -- $ 718
Sep 7, 2019 $ 0.0179
+3.14%
$ -- $ 1,260
Sep 6, 2019 $ 0.0174
-2.92%
$ -- $ 553
Sep 5, 2019 $ 0.0179
-3.81%
$ -- $ 481
Sep 4, 2019 $ 0.0186
-8.97%
$ -- $ 1,694
Sep 3, 2019 $ 0.0204
-10.62%
$ -- $ 2,292
Sep 2, 2019 $ 0.0228
-0.68%
$ -- $ 1,797
Sep 1, 2019 $ 0.023
-2.81%
$ -- $ 1,020
Aug 31, 2019 $ 0.0237
-0.73%
$ -- $ 256
Aug 30, 2019 $ 0.0239
-0.72%
$ -- $ 1,012
Aug 29, 2019 $ 0.024
-4.44%
$ -- $ 5,188
Aug 28, 2019 $ 0.0252
-10.54%
$ -- $ 2,904
Aug 27, 2019 $ 0.0281
-10.54%
$ -- $ 3,811
Aug 26, 2019 $ 0.0313
-1.40%
$ -- $ 1,908
Aug 25, 2019 $ 0.0318
-2.38%
$ -- $ 454
Aug 24, 2019 $ 0.0325
-3.29%
$ -- $ 1,827
Aug 23, 2019 $ 0.0336
+7.81%
$ -- $ 2,277
Aug 22, 2019 $ 0.0312
+4.35%
$ -- $ 3,444
Aug 21, 2019 $ 0.0299
+0.72%
$ -- $ 1,374
Aug 20, 2019 $ 0.0297
-1.35%
$ -- $ 1,195
Aug 19, 2019 $ 0.03
+9.87%
$ -- $ 1,505
Aug 18, 2019 $ 0.0273
+3.10%
$ -- $ 3,540
Aug 17, 2019 $ 0.0264
+0.02%
$ -- $ 2,468
Aug 16, 2019 $ 0.0263
+9.77%
$ -- $ 15,687
Aug 15, 2019 $ 0.0239
-25.68%
$ -- $ 10,081
Aug 14, 2019 $ 0.032
-25.05%
$ -- $ 4,479
Aug 13, 2019 $ 0.0427
-7.14%
$ -- $ 2,682
Aug 12, 2019 $ 0.046
-4.57%
$ -- $ 2,291
Aug 11, 2019 $ 0.0482
+6.75%
$ -- $ 1,893
Aug 10, 2019 $ 0.0452
-3.20%
$ -- $ 1,235
Aug 9, 2019 $ 0.0468
-8.69%
$ -- $ 11,232