Edge Matrix Computing ICP Historical Data

EMC Page 2
Download
Date Close Price change Market cap Trading volume
Jan 18, 2025 $ 0.132
-33.74%
$ 8.77 million $ 119
Jan 17, 2025 $ 0.199
+183.23%
$ 13.2 million $ 98
Jan 16, 2025 $ 0.0704
-4.93%
$ 4.67 million $ 11
Jan 15, 2025 $ 0.0741
+2.62%
$ 4.91 million $ 15
Jan 14, 2025 $ 0.0722
+0.68%
$ 4.79 million $ 23
Jan 13, 2025 $ 0.0713
-6.95%
$ -- $ 10
Jan 12, 2025 $ 0.0766
-3.90%
$ 5.08 million $ 22
Jan 11, 2025 $ 0.0797
-5.84%
$ 5.28 million $ 10
Jan 10, 2025 $ 0.0847
+14.18%
$ 5.62 million $ 10
Jan 9, 2025 $ 0.0741
-28.82%
$ 4.91 million $ 18
Jan 8, 2025 $ 0.104
+0.32%
$ 6.91 million $ 11
Jan 7, 2025 $ 0.0898
-5.36%
$ 5.95 million $ 11
Jan 6, 2025 $ 0.0951
-9.32%
$ 6.31 million $ 30
Jan 3, 2025 $ 0.127
+14.27%
$ 8.43 million $ 13
Jan 2, 2025 $ 0.111
-0.32%
$ 7.37 million $ 11
Dec 30, 2024 $ 0.121
+2.02%
$ -- $ 2
Dec 29, 2024 $ 0.119
-4.22%
$ 7.86 million $ 2
Dec 24, 2024 $ 0.125
-0.73%
$ -- $ 2
Dec 23, 2024 $ 0.126
+8.67%
$ 8.36 million $ 2
Dec 22, 2024 $ 0.116
-9.07%
$ 7.7 million $ 2
Dec 21, 2024 $ 0.128
+10.18%
$ 8.49 million $ 51
Dec 20, 2024 $ 0.116
+36.11%
$ 7.7 million $ 33
Dec 14, 2024 $ 0.107
-4.91%
$ 7.08 million $ 4
Dec 13, 2024 $ 0.112
-10.40%
$ 7.41 million $ 11
Dec 12, 2024 $ 0.124
+0.45%
$ 8.24 million $ 7
Dec 9, 2024 $ 0.111
-8.40%
$ 7.36 million $ 9
Dec 8, 2024 $ 0.122
+10.09%
$ 8.05 million $ 9
Dec 7, 2024 $ 0.111
-3.05%
$ 7.33 million $ 44
Dec 6, 2024 $ 0.124
+3.17%
$ -- $ 12
Dec 5, 2024 $ 0.121
-19.21%
$ 8 million $ 27
Dec 3, 2024 $ 0.179
-0.39%
$ -- $ 8
Dec 2, 2024 $ 0.179
+3.34%
$ 11.87 million $ 8
Nov 30, 2024 $ 0.163
+3.47%
$ 10.79 million $ 8
Nov 29, 2024 $ 0.155
+1.69%
$ 10.28 million $ 11
Nov 18, 2024 $ 0.1
+4.32%
$ -- $ 5
Nov 17, 2024 $ 0.0962
-7.97%
$ 6.38 million $ 4
Nov 15, 2024 $ 0.0904
+0.57%
$ -- $ 20
Nov 14, 2024 $ 0.0898
-4.89%
$ 5.95 million $ 20
Nov 12, 2024 $ 0.141
-4.37%
$ -- $ 0
Nov 11, 2024 $ 0.148
+5.42%
$ 9.8 million $ 0
Nov 7, 2024 $ 0.119
-0.59%
$ -- $ 4
Nov 6, 2024 $ 0.12
+3.47%
$ 7.93 million $ 4
Nov 5, 2024 $ 0.11
+3.61%
$ 7.29 million $ 2
Nov 3, 2024 $ 0.113
-5.45%
$ 7.51 million $ 6
Nov 2, 2024 $ 0.12
-3.11%
$ 7.94 million $ 6
Nov 1, 2024 $ 0.124
+4.21%
$ 8.19 million $ 8
Oct 31, 2024 $ 0.119
-3.62%
$ 7.86 million $ 2
Oct 30, 2024 $ 0.123
+0.19%
$ 8.15 million $ 3
Oct 28, 2024 $ 0.104
-1.43%
$ -- $ 16
Oct 27, 2024 $ 0.105
+1.23%
$ 6.98 million $ 16