Edge Matrix Computing Historical Data

EMC Page 6
Download
Date Close Price change Market cap Trading volume
Jun 14, 2025 $ 0.00724
-5.65%
$ 7.09 million $ 150,906
Jun 13, 2025 $ 0.00767
-0.04%
$ 7.51 million $ 145,676
Jun 12, 2025 $ 0.00766
-0.31%
$ 7.5 million $ 141,245
Jun 11, 2025 $ 0.00767
-1.06%
$ 7.51 million $ 140,344
Jun 10, 2025 $ 0.00775
-3.09%
$ 7.59 million $ 134,053
Jun 9, 2025 $ 0.00799
+3.64%
$ 7.83 million $ 133,203
Jun 8, 2025 $ 0.00767
+19.88%
$ 7.51 million $ 121,903
Jun 7, 2025 $ 0.0064
-1.49%
$ 6.27 million $ 117,167
Jun 6, 2025 $ 0.0065
-1.04%
$ 6.37 million $ 126,324
Jun 5, 2025 $ 0.00658
-6.23%
$ 6.45 million $ 135,525
Jun 4, 2025 $ 0.00701
-6.07%
$ 6.86 million $ 123,820
Jun 3, 2025 $ 0.00746
-1.07%
$ 7.31 million $ 126,528
Jun 2, 2025 $ 0.00755
-1.04%
$ 7.4 million $ 108,599
Jun 1, 2025 $ 0.00762
+0.37%
$ 7.47 million $ 130,569
May 31, 2025 $ 0.0076
-1.75%
$ 7.44 million $ 119,004
May 30, 2025 $ 0.00773
-9.62%
$ 7.58 million $ 115,710
May 29, 2025 $ 0.00855
-3.04%
$ 8.38 million $ 122,892
May 28, 2025 $ 0.00882
-12.31%
$ 8.64 million $ 97,888
May 27, 2025 $ 0.0101
+6.90%
$ 9.86 million $ 121,661
May 26, 2025 $ 0.00942
-0.86%
$ 9.23 million $ 121,093
May 25, 2025 $ 0.0095
-0.25%
$ 9.31 million $ 119,888
May 24, 2025 $ 0.00959
+6.78%
$ 9.4 million $ 131,611
May 23, 2025 $ 0.00898
-7.84%
$ 8.8 million $ 114,358
May 22, 2025 $ 0.00974
+13.82%
$ 9.55 million $ 67,469
May 21, 2025 $ 0.00844
-20.03%
$ 8.27 million $ 68,671
May 20, 2025 $ 0.0106
+34.50%
$ 10.35 million $ 70,462
May 19, 2025 $ 0.00785
+1.76%
$ 7.7 million $ 58,692
May 18, 2025 $ 0.00772
+0.36%
$ 7.56 million $ 60,526
May 17, 2025 $ 0.00769
-6.18%
$ 7.54 million $ 42,768
May 16, 2025 $ 0.0082
-0.89%
$ 8.03 million $ 32,116
May 15, 2025 $ 0.00827
-5.22%
$ 8.11 million $ 31,501
May 14, 2025 $ 0.00873
-6.56%
$ 8.55 million $ 35,766
May 13, 2025 $ 0.00962
-6.18%
$ 9.42 million $ 42,267
May 12, 2025 $ 0.0103
+3.59%
$ 10.05 million $ 45,766
May 11, 2025 $ 0.0099
-12.14%
$ 9.7 million $ 38,104
May 10, 2025 $ 0.0113
+12.64%
$ 11.03 million $ 32,717
May 9, 2025 $ 0.01
-3.53%
$ 9.8 million $ 38,921
May 8, 2025 $ 0.0104
-1.90%
$ 10.16 million $ 45,935
May 7, 2025 $ 0.0106
+5.88%
$ 10.35 million $ 45,869
May 6, 2025 $ 0.00998
-1.59%
$ 9.78 million $ 37,342
May 5, 2025 $ 0.0101
+4.24%
$ 9.91 million $ 35,132
May 4, 2025 $ 0.0097
-8.61%
$ 9.51 million $ 33,546
May 3, 2025 $ 0.0093
-11.02%
$ 9.11 million $ 50,887
May 2, 2025 $ 0.0105
-14.48%
$ 10.24 million $ 55,946
May 1, 2025 $ 0.011
+19.11%
$ 10.81 million $ 46,209
Apr 30, 2025 $ 0.00926
-3.46%
$ 9.08 million $ 23,745
Apr 29, 2025 $ 0.0101
-2.35%
$ -- $ 28,316
Apr 28, 2025 $ 0.0103
+1.17%
$ 10.14 million $ 35,843
Apr 27, 2025 $ 0.0102
-5.49%
$ 10.02 million $ 42,425
Apr 26, 2025 $ 0.0108
+2.18%
$ 10.6 million $ 40,575