Edge Matrix Computing Historical Data

EMC Page 13
Download
Date Close Price change Market cap Trading volume
Jun 29, 2024 $ 0.214
+7.98%
$ 209.89 million $ 149,410
Jun 28, 2024 $ 0.197
+3.66%
$ 193.27 million $ 82,626
Jun 27, 2024 $ 0.19
+0.01%
$ 186.45 million $ 49,755
Jun 26, 2024 $ 0.19
-0.76%
$ 186.43 million $ 32,850
Jun 25, 2024 $ 0.192
-0.41%
$ 187.78 million $ 30,926
Jun 24, 2024 $ 0.192
+1.24%
$ 188.62 million $ 45,674
Jun 23, 2024 $ 0.19
-3.35%
$ 186.31 million $ 29,491
Jun 22, 2024 $ 0.197
+0.92%
$ 192.78 million $ 22,770
Jun 21, 2024 $ 0.195
-3.26%
$ 191.02 million $ 31,721
Jun 20, 2024 $ 0.202
-17.32%
$ 197.46 million $ 54,996
Jun 19, 2024 $ 0.243
-11.61%
$ 239.37 million $ 54,573
Jun 18, 2024 $ 0.275
+39.15%
$ 269.78 million $ 305,270
Jun 17, 2024 $ 0.198
-44.00%
$ 193.88 million $ 530,398
Jun 16, 2024 $ 0.353
+1.15%
$ 346.24 million $ 18,712
Jun 15, 2024 $ 0.349
-1.69%
$ 342.29 million $ 59,971
Jun 14, 2024 $ 0.355
-1.50%
$ 347.96 million $ 63,737
Jun 13, 2024 $ 0.361
-0.96%
$ 353.26 million $ 77,613
Jun 12, 2024 $ 0.364
+0.41%
$ 356.67 million $ 62,515
Jun 11, 2024 $ 0.362
-2.75%
$ 355.2 million $ 49,918
Jun 10, 2024 $ 0.373
+3.27%
$ 365.42 million $ 69,494
Jun 9, 2024 $ 0.361
+1.08%
$ 353.6 million $ 37,901
Jun 8, 2024 $ 0.357
-1.09%
$ 349.81 million $ 78,704
Jun 7, 2024 $ 0.361
-5.70%
$ 353.7 million $ 72,308
Jun 6, 2024 $ 0.383
-4.36%
$ 375.01 million $ 78,628
Jun 5, 2024 $ 0.4
+0.14%
$ 392.09 million $ 99,646
Jun 4, 2024 $ 0.4
-0.01%
$ 391.55 million $ 124,050
Jun 3, 2024 $ 0.4
+2.76%
$ 391.57 million $ 102,204
Jun 2, 2024 $ 0.389
-4.22%
$ 381.06 million $ 461,425
Jun 1, 2024 $ 0.565
-8.19%
$ 553.51 million $ 86,934
May 31, 2024 $ 0.615
-3.53%
$ 602.89 million $ 87,672
May 30, 2024 $ 0.638
+1.77%
$ 624.95 million $ 57,373
May 29, 2024 $ 0.627
-1.53%
$ 614.08 million $ 57,359
May 28, 2024 $ 0.636
-4.57%
$ 623.63 million $ 98,952
May 27, 2024 $ 0.667
+15.08%
$ 653.53 million $ 124,747
May 26, 2024 $ 0.579
-13.08%
$ 567.66 million $ 100,134
May 25, 2024 $ 0.666
-8.57%
$ 653.06 million $ 67,989
May 24, 2024 $ 0.729
-7.40%
$ 714.26 million $ 100,029
May 23, 2024 $ 0.787
+2.58%
$ 771.3 million $ 203,481
May 22, 2024 $ 0.767
-3.63%
$ 751.87 million $ 75,271
May 21, 2024 $ 0.792
-2.34%
$ 776.3 million $ 53,827
May 20, 2024 $ 0.811
+22.53%
$ 794.9 million $ 111,660
May 19, 2024 $ 0.662
-4.51%
$ 648.75 million $ 95,712
May 18, 2024 $ 0.693
-2.70%
$ 679.29 million $ 84,541
May 17, 2024 $ 0.712
+15.20%
$ 698.13 million $ 103,523
May 16, 2024 $ 0.618
-21.11%
$ 606.04 million $ 235,355
May 15, 2024 $ 0.784
+0.14%
$ 768.21 million $ 94,232
May 14, 2024 $ 0.783
-1.83%
$ 767.15 million $ 94,655
May 13, 2024 $ 0.797
-2.30%
$ 781.44 million $ 83,369
May 12, 2024 $ 0.816
+5.13%
$ 799.84 million $ 84,231
May 11, 2024 $ 0.776
+1.00%
$ 760.84 million $ 93,934