Edge Matrix Computing Historical Data

EMC Page 7
Download
Date Close Price change Market cap Trading volume
Apr 25, 2025 $ 0.00963
+2.56%
$ 9.44 million $ 22,316
Apr 24, 2025 $ 0.00939
-12.51%
$ 9.21 million $ 33,048
Apr 23, 2025 $ 0.0108
+5.48%
$ 10.55 million $ 27,668
Apr 22, 2025 $ 0.0102
+10.26%
$ 10 million $ 88,662
Apr 21, 2025 $ 0.00925
-7.46%
$ 9.07 million $ 83,013
Apr 20, 2025 $ 0.01
+4.52%
$ 9.8 million $ 77,022
Apr 19, 2025 $ 0.00955
-5.88%
$ 9.36 million $ 75,383
Apr 18, 2025 $ 0.0102
+6.66%
$ 9.96 million $ 78,464
Apr 17, 2025 $ 0.0103
+3.57%
$ 10.05 million $ 84,293
Apr 16, 2025 $ 0.00992
-6.98%
$ 9.73 million $ 71,406
Apr 15, 2025 $ 0.0107
-0.23%
$ 10.46 million $ 35,861
Apr 14, 2025 $ 0.0107
-0.62%
$ 10.47 million $ 82,186
Apr 13, 2025 $ 0.0107
-1.98%
$ 10.52 million $ 75,631
Apr 12, 2025 $ 0.0109
+13.15%
$ 10.69 million $ 76,198
Apr 11, 2025 $ 0.00954
-1.96%
$ 9.35 million $ 46,452
Apr 10, 2025 $ 0.00973
-3.03%
$ 9.53 million $ 46,140
Apr 9, 2025 $ 0.01
+3.29%
$ 9.83 million $ 37,917
Apr 8, 2025 $ 0.00971
+4.45%
$ 9.52 million $ 21,728
Apr 7, 2025 $ 0.00939
-5.93%
$ 9.2 million $ 12,484
Apr 6, 2025 $ 0.00998
-9.37%
$ 9.78 million $ 26,607
Apr 5, 2025 $ 0.011
-2.63%
$ 10.76 million $ 28,347
Apr 4, 2025 $ 0.0113
+5.08%
$ 11.05 million $ 28,222
Apr 3, 2025 $ 0.0107
-7.79%
$ 10.52 million $ 32,964
Apr 2, 2025 $ 0.0117
+3.37%
$ 11.42 million $ 62,377
Apr 1, 2025 $ 0.0113
+1.88%
$ 11.04 million $ 29,665
Mar 31, 2025 $ 0.0111
+0.61%
$ 10.84 million $ 26,496
Mar 30, 2025 $ 0.011
+3.65%
$ 10.76 million $ 13,641
Mar 29, 2025 $ 0.0106
-7.00%
$ 10.38 million $ 26,011
Mar 28, 2025 $ 0.0114
-1.40%
$ 11.16 million $ 31,581
Mar 27, 2025 $ 0.0115
+12.11%
$ 11.31 million $ 21,874
Mar 26, 2025 $ 0.0103
-35.74%
$ 10.09 million $ 25,137
Mar 25, 2025 $ 0.0114
+25.40%
$ 11.18 million $ 33,007
Mar 24, 2025 $ 0.0091
+3.47%
$ 8.92 million $ 7,253
Mar 23, 2025 $ 0.0088
-4.38%
$ 8.62 million $ 9,814
Mar 22, 2025 $ 0.0092
+6.72%
$ 9.02 million $ 5,662
Mar 21, 2025 $ 0.00862
-4.21%
$ 8.45 million $ 5,704
Mar 20, 2025 $ 0.00903
-2.89%
$ 8.85 million $ 5,895
Mar 19, 2025 $ 0.0093
-2.10%
$ 9.11 million $ 97,104
Mar 18, 2025 $ 0.0095
-5.89%
$ 9.31 million $ 256,488
Mar 17, 2025 $ 0.0101
+4.17%
$ 9.9 million $ 33,035
Mar 16, 2025 $ 0.0097
+5.39%
$ 9.5 million $ 55,219
Mar 15, 2025 $ 0.0092
+6.98%
$ 9.02 million $ 39,078
Mar 14, 2025 $ 0.0086
+3.61%
$ 8.43 million $ 48,765
Mar 13, 2025 $ 0.0083
-6.26%
$ 8.13 million $ 22,065
Mar 12, 2025 $ 0.00885
+6.77%
$ 8.68 million $ 14,909
Mar 11, 2025 $ 0.00829
+1.32%
$ 8.13 million $ 12,842
Mar 10, 2025 $ 0.00819
-9.85%
$ 8.02 million $ 15,497
Mar 9, 2025 $ 0.00908
-1.42%
$ 8.9 million $ 26,582
Mar 8, 2025 $ 0.00921
+9.59%
$ 9.03 million $ 10,382
Mar 7, 2025 $ 0.00841
-13.36%
$ 8.24 million $ 28,457