Edge Matrix Computing Historical Data

EMC Page 2
Download
Date Close Price change Market cap Trading volume
Apr 14 $ 0.00955
-11.14%
$ 9.8 million $ 427,594
Apr 7 $ 0.0109
+9.33%
$ 10.52 million $ 240,919
Mar 31 $ 0.011
-0.10%
$ 9.78 million $ 208,072
Mar 24 $ 0.0106
+20.40%
$ 10.76 million $ 144,863
Mar 17 $ 0.0092
-5.11%
$ 8.62 million $ 403,888
Mar 10 $ 0.0092
+1.32%
$ 9.5 million $ 153,156
Mar 3 $ 0.00921
-37.75%
$ 8.9 million $ 159,954
Feb 24 $ 0.0148
-12.85%
$ 14.5 million $ 183,703
Feb 17 $ 0.0167
+2.54%
$ 16.64 million $ 133,208
Feb 10 $ 0.0166
-15.64%
$ 15.97 million $ 197,211
Feb 3 $ 0.0186
-7.54%
$ 19.28 million $ 249,336
Jan 27 $ 0.0201
-3.80%
$ 19.71 million $ 310,038
Jan 20 $ 0.0209
-30.77%
$ 20.49 million $ 319,363
Jan 13 $ 0.0324
-18.88%
$ 29.59 million $ 429,053
Jan 6 $ 0.0414
-5.48%
$ 39.12 million $ 547,007
Dec 30 $ 0.0444
-5.29%
$ 42.92 million $ 620,109
Dec 23 $ 0.0493
-13.96%
$ 45.97 million $ 1.46 million
Dec 16 $ 0.0617
-27.13%
$ 56.14 million $ 1.99 million
Dec 9 $ 0.0765
-25.26%
$ 82.92 million $ 1.57 million
Dec 2 $ 0.107
+62.41%
$ 100.35 million $ 1.41 million
Nov 25 $ 0.0657
+4.18%
$ 64.42 million $ 535,962
Nov 18 $ 0.0536
+16.31%
$ 61.84 million $ 245,375
Nov 11 $ 0.0578
-21.94%
$ 44.39 million $ 392,820
Nov 4 $ 0.0734
-6.41%
$ 72.55 million $ 329,370
Oct 28 $ 0.0784
-16.96%
$ 76.81 million $ 337,613
Oct 21 $ 0.0804
+10.05%
$ 91.62 million $ 159,705
Oct 14 $ 0.0731
-11.55%
$ 71.59 million $ 190,490
Oct 7 $ 0.0851
-4.23%
$ 80.93 million $ 138,654
Sep 30 $ 0.0912
-21.05%
$ 87.07 million $ 200,855
Sep 23 $ 0.115
+4.62%
$ 113.16 million $ 595,221
Sep 16 $ 0.0971
-2.48%
$ 107.51 million $ 323,360
Sep 9 $ 0.0873
-10.78%
$ 96.57 million $ 489,379
Sep 2 $ 0.0926
-47.56%
$ 95.84 million $ 984,489
Aug 26 $ 0.179
-32.64%
$ 175.82 million $ 2.72 million
Aug 19 $ 0.252
+203.78%
$ 260.32 million $ 2.37 million
Aug 12 $ 0.0838
-3.35%
$ 81.17 million $ 97,209
Aug 5 $ 0.0872
-14.05%
$ 85.85 million $ 727,281
Jul 29 $ 0.101
-6.83%
$ 99.66 million $ 163,442
Jul 22 $ 0.108
+0.42%
$ 106.02 million $ 898,458
Jul 15 $ 0.106
-19.27%
$ 105.19 million $ 828,613
Jul 8 $ 0.131
+1.38%
$ 129.25 million $ 613,606
Jul 1 $ 0.134
-34.26%
$ 126.77 million $ 1.13 million
Jun 24 $ 0.214
+12.65%
$ 201.31 million $ 391,241
Jun 17 $ 0.197
-44.32%
$ 186.31 million $ 999,727
Jun 10 $ 0.349
-3.27%
$ 346.24 million $ 383,248
Jun 3 $ 0.357
-8.20%
$ 353.6 million $ 555,539
May 27 $ 0.389
-32.90%
$ 381.06 million $ 974,462
May 20 $ 0.666
+0.67%
$ 567.66 million $ 612,256
May 13 $ 0.693
-15.07%
$ 648.75 million $ 695,675
May 6 $ 0.776
-13.10%
$ 799.84 million $ 561,747