Edge Matrix Computing Historical Data

EMC Page 12
Download
Date Close Price change Market cap Trading volume
Aug 18, 2024 $ 0.0828
-1.20%
$ 81.17 million $ 3,012
Aug 17, 2024 $ 0.0838
+1.46%
$ 82.16 million $ 1,966
Aug 16, 2024 $ 0.0826
-9.03%
$ 80.97 million $ 10,964
Aug 15, 2024 $ 0.0908
+9.44%
$ 89.01 million $ 13,833
Aug 14, 2024 $ 0.083
-2.13%
$ 81.33 million $ 12,666
Aug 13, 2024 $ 0.0847
-0.80%
$ 83.04 million $ 7,476
Aug 12, 2024 $ 0.0855
-1.49%
$ 83.74 million $ 50,303
Aug 11, 2024 $ 0.0876
+0.83%
$ 85.85 million $ 66,939
Aug 10, 2024 $ 0.0872
-2.93%
$ 85.4 million $ 47,130
Aug 9, 2024 $ 0.0894
-4.21%
$ 87.63 million $ 106,648
Aug 8, 2024 $ 0.0932
+11.75%
$ 91.34 million $ 164,861
Aug 7, 2024 $ 0.0835
-2.57%
$ 81.82 million $ 141,882
Aug 6, 2024 $ 0.0856
-5.50%
$ 83.89 million $ 193,336
Aug 5, 2024 $ 0.091
-10.26%
$ 89.17 million $ 73,425
Aug 4, 2024 $ 0.102
+0.99%
$ 99.66 million $ 18,050
Aug 3, 2024 $ 0.101
-1.47%
$ 98.68 million $ 30,716
Aug 2, 2024 $ 0.102
+2.30%
$ 100.15 million $ 29,790
Aug 1, 2024 $ 0.0992
-6.85%
$ 97.21 million $ 26,188
Jul 31, 2024 $ 0.107
-7.22%
$ 104.46 million $ 43,930
Jul 30, 2024 $ 0.116
-2.94%
$ 113.28 million $ 21,277
Jul 29, 2024 $ 0.119
+10.11%
$ 116.61 million $ 11,541
Jul 28, 2024 $ 0.108
+0.33%
$ 106.02 million $ 43,100
Jul 27, 2024 $ 0.108
+1.61%
$ 105.68 million $ 123,347
Jul 26, 2024 $ 0.106
-4.70%
$ 103.57 million $ 101,388
Jul 25, 2024 $ 0.111
+4.70%
$ 108.69 million $ 246,412
Jul 24, 2024 $ 0.106
+0.11%
$ 103.81 million $ 123,024
Jul 23, 2024 $ 0.106
-1.51%
$ 103.7 million $ 167,660
Jul 22, 2024 $ 0.107
+0.05%
$ 105.28 million $ 136,627
Jul 21, 2024 $ 0.107
+0.59%
$ 105.19 million $ 121,043
Jul 20, 2024 $ 0.106
-4.95%
$ 104.34 million $ 135,707
Jul 19, 2024 $ 0.113
-9.48%
$ 110.3 million $ 156,792
Jul 18, 2024 $ 0.124
-0.42%
$ 121.89 million $ 112,636
Jul 17, 2024 $ 0.125
-3.34%
$ 122.03 million $ 139,291
Jul 16, 2024 $ 0.129
+0.20%
$ 126.1 million $ 159,037
Jul 15, 2024 $ 0.129
-2.57%
$ 125.93 million $ 125,150
Jul 14, 2024 $ 0.132
+0.85%
$ 129.25 million $ 33,104
Jul 13, 2024 $ 0.131
-3.47%
$ 128.52 million $ 80,674
Jul 12, 2024 $ 0.136
-0.65%
$ 133.09 million $ 91,321
Jul 11, 2024 $ 0.137
+1.64%
$ 133.85 million $ 110,085
Jul 10, 2024 $ 0.134
+3.31%
$ 131.73 million $ 103,771
Jul 9, 2024 $ 0.13
+3.52%
$ 127.22 million $ 93,877
Jul 8, 2024 $ 0.125
-3.06%
$ 122.89 million $ 133,877
Jul 7, 2024 $ 0.129
-3.74%
$ 126.77 million $ 72,317
Jul 6, 2024 $ 0.134
-3.99%
$ 131.75 million $ 86,930
Jul 5, 2024 $ 0.14
-24.35%
$ 137.24 million $ 311,101
Jul 4, 2024 $ 0.185
-3.86%
$ 181.19 million $ 239,034
Jul 3, 2024 $ 0.192
-5.40%
$ 188.45 million $ 133,434
Jul 2, 2024 $ 0.204
-1.63%
$ 199.47 million $ 169,341
Jul 1, 2024 $ 0.208
+1.48%
$ 202.25 million $ 189,981
Jun 30, 2024 $ 0.205
-4.10%
$ 201.31 million $ 145,124