Edge Matrix Computing ICP Historical Data

EMC Page 3
Download
Date Close Price change Market cap Trading volume
Oct 25, 2024 $ 0.0897
-0.13%
$ -- $ 10
Oct 24, 2024 $ 0.0895
+20.22%
$ 5.94 million $ 10
Oct 23, 2024 $ 0.0746
+0.62%
$ 4.95 million $ 8
Oct 19, 2024 $ 0.0679
+1.32%
$ -- $ 1
Oct 18, 2024 $ 0.0669
+1.64%
$ 4.44 million $ 1
Oct 17, 2024 $ 0.0712
+0.21%
$ -- $ 16
Oct 16, 2024 $ 0.0711
-2.72%
$ 4.71 million $ 16
Oct 15, 2024 $ 0.073
-2.78%
$ 4.84 million $ 16
Oct 14, 2024 $ 0.075
-4.52%
$ 4.97 million $ 29
Oct 11, 2024 $ 0.081
+0.29%
$ -- $ 8
Oct 10, 2024 $ 0.0807
+1.83%
$ 5.35 million $ 8
Oct 9, 2024 $ 0.083
-1.54%
$ 5.5 million $ 12
Oct 8, 2024 $ 0.0841
-0.35%
$ 5.58 million $ 13
Sep 24, 2024 $ 0.122
+1.31%
$ -- $ 2
Sep 23, 2024 $ 0.12
+2.42%
$ 7.96 million $ 2
Sep 18, 2024 $ 0.106
-2.19%
$ -- $ 3
Sep 17, 2024 $ 0.109
-1.17%
$ 7.23 million $ 3
Sep 14, 2024 $ 0.136
-0.06%
$ -- $ 12
Sep 13, 2024 $ 0.136
+4.26%
$ 8.99 million $ 12
Sep 3, 2024 $ 395.39
-0.75%
$ -- $ 8
Sep 2, 2024 $ 398.2
+2.55%
$ 26.39 billion $ 8
Aug 31, 2024 $ 417.01
-1.45%
$ -- $ 14
Aug 30, 2024 $ 423.51
+1.73%
$ 28.07 billion $ 9
Aug 26, 2024 $ 0.122
-2.25%
$ -- $ 9
Aug 25, 2024 $ 0.124
+1.16%
$ 8.25 million $ 9
Aug 24, 2024 $ 0.124
+0.06%
$ 8.19 million $ 30
Aug 23, 2024 $ 0.123
-0.67%
$ 8.17 million $ 17
Aug 22, 2024 $ 0.111
+3.70%
$ 7.34 million $ 11
Aug 21, 2024 $ 0.107
+4.68%
$ 7.06 million $ 18
Aug 20, 2024 $ 0.102
-10.58%
$ 6.75 million $ 5
Aug 19, 2024 $ 0.114
+2.40%
$ 7.54 million $ 14
Aug 18, 2024 $ 0.137
+0.61%
$ 9.11 million $ 6
Aug 17, 2024 $ 0.136
+27.90%
$ 9.04 million $ 14
Aug 16, 2024 $ 0.107
+6.01%
$ 7.08 million $ 14
Aug 15, 2024 $ 0.101
+0.43%
$ 6.7 million $ 10
Aug 13, 2024 $ 0.112
-8.75%
$ 7.41 million $ 15
Aug 12, 2024 $ 0.123
-19.34%
$ 8.13 million $ 40
Aug 11, 2024 $ 0.155
-1.64%
$ 10.3 million $ 2
Aug 10, 2024 $ 0.178
-0.93%
$ 11.8 million $ 7
Aug 9, 2024 $ 0.18
-12.72%
$ 11.91 million $ 34
Aug 8, 2024 $ 0.206
+6.34%
$ 13.66 million $ 3
Aug 7, 2024 $ 0.194
-6.13%
$ 12.84 million $ 6
Aug 6, 2024 $ 0.206
-3.22%
$ 13.68 million $ 187
Aug 5, 2024 $ 0.213
-23.91%
$ 14.15 million $ 193
Aug 4, 2024 $ 0.141
+0.00%
$ 9.35 million $ 50
Aug 3, 2024 $ 0.127
-7.43%
$ 8.4 million $ 2
Aug 2, 2024 $ 0.136
-5.11%
$ 9.04 million $ 2
Aug 1, 2024 $ 0.144
-0.59%
$ -- $ 12
Jul 31, 2024 $ 0.145
+4.83%
$ 9.61 million $ 21
Jul 30, 2024 $ 0.141
+0.93%
$ -- $ 9