Edge Matrix Computing ICP Historical Data

EMC Page 4
Download
Date Close Price change Market cap Trading volume
Jul 29, 2024 $ 0.14
-35.14%
$ 9.28 million $ 214
Jul 28, 2024 $ 0.216
+10.03%
$ 14.34 million $ 81
Jul 27, 2024 $ 0.198
+12.56%
$ 13.1 million $ 15
Jul 26, 2024 $ 0.176
+5.48%
$ 11.67 million $ 5
Jul 25, 2024 $ 0.167
+5.13%
$ 11.07 million $ 20
Jul 23, 2024 $ 0.17
+0.27%
$ -- $ 31
Jul 22, 2024 $ 0.17
-14.19%
$ 11.25 million $ 32
Jul 21, 2024 $ 0.198
+13.15%
$ 13.09 million $ 21
Jul 20, 2024 $ 0.174
+6.46%
$ 11.55 million $ 21
Jul 19, 2024 $ 0.181
+0.48%
$ -- $ 11
Jul 18, 2024 $ 0.188
-5.77%
$ -- $ 10
Jul 17, 2024 $ 0.199
+19.57%
$ 13.2 million $ 22
Jul 16, 2024 $ 0.167
-0.21%
$ 11.08 million $ 29
Jul 15, 2024 $ 0.167
+38.73%
$ 11.08 million $ 29
Jul 14, 2024 $ 0.12
-16.96%
$ 7.98 million $ 115
Jul 13, 2024 $ 0.145
+149.45%
$ 9.6 million $ 115
Jul 12, 2024 $ 0.194
-6.02%
$ 12.88 million $ 10
Jul 7, 2024 $ 0.21
-8.30%
$ 13.91 million $ 3
Jul 6, 2024 $ 0.229
+0.34%
$ 15.15 million $ 3
Jul 5, 2024 $ 0.197
-7.66%
$ -- $ 9
Jul 4, 2024 $ 0.214
-4.95%
$ 14.16 million $ 10
Jul 2, 2024 $ 0.276
-1.07%
$ -- $ 32
Jul 1, 2024 $ 0.28
+62.92%
$ 18.51 million $ 38
Jun 30, 2024 $ 0.172
+7.07%
$ 11.4 million $ 6
Jun 29, 2024 $ 0.16
-5.46%
$ 10.64 million $ 28
Jun 28, 2024 $ 0.17
-22.52%
$ 11.25 million $ 11
Jun 27, 2024 $ 0.219
-13.68%
$ 14.51 million $ 11
Jun 26, 2024 $ 0.253
-1.50%
$ 16.79 million $ 13
Jun 20, 2024 $ 0.324
-3.85%
$ -- $ 849
Jun 19, 2024 $ 0.336
+15.30%
$ 22.3 million $ 1,440
Jun 14, 2024 $ 0.195
-5.51%
$ 12.9 million $ 5
Jun 13, 2024 $ 0.206
+0.78%
$ 13.63 million $ 5
Jun 10, 2024 $ 0.237
-0.72%
$ -- $ 12
Jun 9, 2024 $ 0.239
-4.70%
$ 15.82 million $ 12
Jun 8, 2024 $ 0.251
+5.04%
$ 16.63 million $ 13
Jun 7, 2024 $ 0.266
-3.76%
$ 17.63 million $ 27
Jun 6, 2024 $ 0.276
-16.86%
$ 18.33 million $ 28
Jun 5, 2024 $ 0.333
-0.15%
$ 22.07 million $ 4
Jun 4, 2024 $ 0.341
+2.34%
$ -- $ 3
Jun 3, 2024 $ 0.334
-0.42%
$ 22.11 million $ 3
May 25, 2024 $ 0.343
-0.83%
$ -- $ 4
May 24, 2024 $ 0.345
+8.95%
$ 22.89 million $ 4
May 23, 2024 $ 0.317
-3.40%
$ 21.01 million $ 13
May 22, 2024 $ 0.328
-9.36%
$ 21.73 million $ 13
May 21, 2024 $ 0.361
-12.90%
$ 23.96 million $ 9
May 20, 2024 $ 0.415
+15.89%
$ 27.52 million $ 32
May 19, 2024 $ 0.358
-3.18%
$ 23.76 million $ 6
May 18, 2024 $ 0.37
+1.87%
$ 24.53 million $ 8
May 17, 2024 $ 0.363
+6.63%
$ 24.09 million $ 3
May 15, 2024 $ 0.353
+4.59%
$ 23.39 million $ 7