Edge Matrix Computing ICP Historical Data

EMC Page 5
Download
Date Close Price change Market cap Trading volume
May 11, 2024 $ 0.363
-3.71%
$ 24.09 million $ 9
May 10, 2024 $ 0.378
-11.17%
$ 25.05 million $ 1
May 9, 2024 $ 0.426
-15.80%
$ 28.24 million $ 41
May 7, 2024 $ 0.558
-1.02%
$ 37.01 million $ 13
May 6, 2024 $ 0.564
+17.56%
$ 37.4 million $ 69
May 5, 2024 $ 0.48
-1.15%
$ 31.81 million $ 48
Apr 29, 2024 $ 0.553
+0.01%
$ -- $ 22
Apr 28, 2024 $ 0.552
+4.12%
$ 36.6 million $ 21
Apr 27, 2024 $ 0.531
+1.42%
$ 35.2 million $ 16
Apr 26, 2024 $ 0.523
-10.41%
$ 34.7 million $ 16
Apr 25, 2024 $ 0.585
+0.75%
$ 38.77 million $ 223
Apr 24, 2024 $ 0.581
-5.21%
$ 38.51 million $ 221
Apr 23, 2024 $ 0.614
-3.93%
$ 40.68 million $ 234
Apr 22, 2024 $ 0.639
-0.04%
$ 42.38 million $ 244
Apr 21, 2024 $ 0.64
-2.68%
$ 42.4 million $ 244
Apr 20, 2024 $ 0.657
+10.56%
$ 43.57 million $ 250
Apr 19, 2024 $ 0.596
+10.29%
$ 39.54 million $ 227
Apr 18, 2024 $ 0.541
+7.73%
$ 35.89 million $ 206
Apr 17, 2024 $ 0.503
-2.96%
$ 33.36 million $ 192
Apr 16, 2024 $ 0.518
-0.88%
$ 34.36 million $ 197
Apr 15, 2024 $ 0.523
-30.20%
$ 34.64 million $ 216
Apr 14, 2024 $ 0.749
-7.27%
$ 49.68 million $ 60
Apr 13, 2024 $ 0.813
+17.09%
$ 53.87 million $ 83
Apr 12, 2024 $ 0.696
-6.12%
$ 46.14 million $ 92
Apr 11, 2024 $ 0.742
-1.90%
$ 49.21 million $ 184
Apr 10, 2024 $ 0.756
+9.29%
$ 50.12 million $ 168
Apr 9, 2024 $ 0.692
-2.56%
$ 45.9 million $ 99
Apr 8, 2024 $ 0.711
-8.17%
$ 47.12 million $ 154
Apr 7, 2024 $ 0.774
+20.88%
$ 51.32 million $ 371
Apr 6, 2024 $ 0.641
+4.26%
$ 42.52 million $ 150
Apr 5, 2024 $ 0.617
-1.53%
$ 40.88 million $ 91
Apr 4, 2024 $ 0.625
+5.48%
$ 41.43 million $ 268
Apr 3, 2024 $ 0.593
-5.60%
$ 39.33 million $ 230
Apr 2, 2024 $ 0.629
-10.90%
$ 41.66 million $ 244
Apr 1, 2024 $ 0.708
-7.04%
$ 46.9 million $ 700
Download