Edge Matrix Computing Historical Data

EMC Page 5
Download
Date Close Price change Market cap Trading volume
Aug 3, 2025 $ 0.00144
-6.49%
$ 1.43 million $ 102,545
Aug 2, 2025 $ 0.00154
+1.18%
$ 1.5 million $ 99,162
Aug 1, 2025 $ 0.00154
-13.37%
$ 1.5 million $ 94,851
Jul 31, 2025 $ 0.0018
-7.57%
$ 1.76 million $ 111,592
Jul 30, 2025 $ 0.00194
+0.88%
$ 1.9 million $ 97,143
Jul 29, 2025 $ 0.00195
-4.61%
$ 1.91 million $ 104,500
Jul 28, 2025 $ 0.0021
-5.37%
$ 2.05 million $ 110,089
Jul 27, 2025 $ 0.00222
+0.50%
$ 2.17 million $ 99,970
Jul 26, 2025 $ 0.0022
-3.21%
$ 2.16 million $ 119,105
Jul 25, 2025 $ 0.00228
-5.84%
$ 2.23 million $ 116,501
Jul 24, 2025 $ 0.00242
-2.85%
$ 2.37 million $ 111,414
Jul 23, 2025 $ 0.00249
-0.80%
$ 2.44 million $ 114,699
Jul 22, 2025 $ 0.00251
-2.60%
$ 2.46 million $ 116,773
Jul 21, 2025 $ 0.00258
-0.92%
$ 2.53 million $ 111,269
Jul 20, 2025 $ 0.00261
+0.04%
$ 2.56 million $ 116,542
Jul 19, 2025 $ 0.00261
-2.54%
$ 2.56 million $ 112,061
Jul 18, 2025 $ 0.00268
+6.31%
$ 2.62 million $ 118,195
Jul 17, 2025 $ 0.00252
-9.58%
$ 2.47 million $ 104,657
Jul 16, 2025 $ 0.00278
-3.47%
$ 2.72 million $ 121,568
Jul 15, 2025 $ 0.0029
+6.39%
$ 2.84 million $ 112,875
Jul 14, 2025 $ 0.00272
+9.31%
$ 2.67 million $ 110,580
Jul 13, 2025 $ 0.00251
-15.02%
$ 2.46 million $ 114,531
Jul 12, 2025 $ 0.00295
+33.27%
$ 2.89 million $ 105,743
Jul 11, 2025 $ 0.00221
-26.44%
$ 2.17 million $ 75,473
Jul 10, 2025 $ 0.00305
-2.37%
$ 2.96 million $ 68,494
Jul 9, 2025 $ 0.00312
+6.74%
$ 3.06 million $ 53,487
Jul 8, 2025 $ 0.00292
-3.40%
$ 2.87 million $ 75,507
Jul 7, 2025 $ 0.00302
-3.67%
$ 2.96 million $ 82,930
Jul 6, 2025 $ 0.00313
+18.02%
$ 3.07 million $ 60,503
Jul 5, 2025 $ 0.00265
-17.50%
$ 2.6 million $ 82,410
Jul 4, 2025 $ 0.00322
-9.32%
$ 3.15 million $ 59,517
Jul 3, 2025 $ 0.00355
-8.55%
$ 3.48 million $ 58,174
Jul 2, 2025 $ 0.00388
+3.91%
$ 3.8 million $ 76,150
Jul 1, 2025 $ 0.00363
-7.31%
$ 3.66 million $ 63,401
Jun 30, 2025 $ 0.00392
-8.22%
$ 3.84 million $ 84,524
Jun 29, 2025 $ 0.00427
-2.51%
$ 4.18 million $ 83,261
Jun 28, 2025 $ 0.00438
-0.23%
$ 4.29 million $ 74,299
Jun 27, 2025 $ 0.00439
+10.10%
$ 4.31 million $ 51,303
Jun 26, 2025 $ 0.00399
-4.98%
$ 3.91 million $ 27,299
Jun 25, 2025 $ 0.0042
-10.06%
$ 4.12 million $ 11,392
Jun 24, 2025 $ 0.00449
+8.21%
$ 4.4 million $ 67,447
Jun 23, 2025 $ 0.00414
-4.60%
$ 4.06 million $ 59,958
Jun 22, 2025 $ 0.00434
-10.26%
$ 4.26 million $ 54,516
Jun 21, 2025 $ 0.00484
-9.44%
$ 4.74 million $ 99,492
Jun 20, 2025 $ 0.00535
-2.69%
$ 5.24 million $ 116,104
Jun 19, 2025 $ 0.00549
-1.15%
$ 5.38 million $ 91,762
Jun 18, 2025 $ 0.00555
+1.57%
$ 5.44 million $ 39,978
Jun 17, 2025 $ 0.00549
-15.43%
$ 5.38 million $ 139,091
Jun 16, 2025 $ 0.00648
-1.14%
$ 6.35 million $ 143,397
Jun 15, 2025 $ 0.00656
-9.46%
$ 6.42 million $ 134,282