Edge Matrix Computing Historical Data

EMC Page 8
Download
Date Close Price change Market cap Trading volume
Mar 6, 2025 $ 0.00971
+4.38%
$ 9.51 million $ 34,530
Mar 5, 2025 $ 0.0093
-24.98%
$ 9.12 million $ 37,782
Mar 4, 2025 $ 0.0124
-0.67%
$ 12.17 million $ 20,503
Mar 3, 2025 $ 0.0125
-15.50%
$ 12.25 million $ 28,302
Mar 2, 2025 $ 0.0148
+14.77%
$ 14.5 million $ 30,285
Mar 1, 2025 $ 0.0129
+4.83%
$ 12.63 million $ 6,994
Feb 28, 2025 $ 0.0123
-6.83%
$ 12.05 million $ 20,664
Feb 27, 2025 $ 0.0132
+0.79%
$ 12.94 million $ 25,837
Feb 26, 2025 $ 0.0131
-2.25%
$ 12.83 million $ 30,565
Feb 25, 2025 $ 0.0134
-13.54%
$ 13.13 million $ 39,065
Feb 24, 2025 $ 0.0156
-8.14%
$ 15.28 million $ 30,293
Feb 23, 2025 $ 0.017
+1.68%
$ 16.64 million $ 18,377
Feb 22, 2025 $ 0.0167
+2.01%
$ 16.38 million $ 12,938
Feb 21, 2025 $ 0.0164
+1.82%
$ 16.06 million $ 28,105
Feb 20, 2025 $ 0.0161
-2.46%
$ 15.77 million $ 28,917
Feb 19, 2025 $ 0.0165
+1.28%
$ 16.17 million $ 15,854
Feb 18, 2025 $ 0.0163
-3.03%
$ 15.97 million $ 21,641
Feb 17, 2025 $ 0.0168
+3.07%
$ 16.46 million $ 25,753
Feb 16, 2025 $ 0.0163
-1.79%
$ 15.97 million $ 28,747
Feb 15, 2025 $ 0.0166
-4.05%
$ 16.27 million $ 24,316
Feb 14, 2025 $ 0.0176
-0.54%
$ 17.24 million $ 34,297
Feb 13, 2025 $ 0.0177
+0.56%
$ 17.34 million $ 19,722
Feb 12, 2025 $ 0.0176
-0.56%
$ 17.25 million $ 33,965
Feb 11, 2025 $ 0.0177
+1.15%
$ 17.34 million $ 33,115
Feb 10, 2025 $ 0.0175
-11.17%
$ 17.13 million $ 51,795
Feb 9, 2025 $ 0.0197
+5.78%
$ 19.28 million $ 34,349
Feb 8, 2025 $ 0.0186
-2.94%
$ 18.23 million $ 22,116
Feb 7, 2025 $ 0.0192
-4.60%
$ 18.78 million $ 40,440
Feb 6, 2025 $ 0.0196
-2.80%
$ 19.24 million $ 48,942
Feb 5, 2025 $ 0.0202
+2.03%
$ 19.79 million $ 35,687
Feb 4, 2025 $ 0.0198
-1.44%
$ 19.4 million $ 47,160
Feb 3, 2025 $ 0.0201
-0.16%
$ 19.68 million $ 54,991
Feb 2, 2025 $ 0.0201
-8.56%
$ 19.71 million $ 53,604
Feb 1, 2025 $ 0.022
+4.25%
$ 21.56 million $ 51,084
Jan 31, 2025 $ 0.0211
+0.49%
$ 20.68 million $ 36,760
Jan 30, 2025 $ 0.021
+3.46%
$ 20.58 million $ 47,710
Jan 29, 2025 $ 0.0205
+3.43%
$ 20.08 million $ 38,848
Jan 28, 2025 $ 0.0198
+1.12%
$ 19.41 million $ 39,770
Jan 27, 2025 $ 0.0196
-6.31%
$ 19.2 million $ 42,262
Jan 26, 2025 $ 0.0209
+0.05%
$ 20.49 million $ 24,816
Jan 25, 2025 $ 0.0209
-13.48%
$ 20.48 million $ 46,362
Jan 24, 2025 $ 0.031
+1.75%
$ 30.41 million $ 1
Jan 23, 2025 $ 0.0305
+3.03%
$ 29.89 million $ 101,870
Jan 22, 2025 $ 0.0296
+2.08%
$ 29.01 million $ 44,558
Jan 21, 2025 $ 0.029
-3.00%
$ 28.42 million $ 49,961
Jan 20, 2025 $ 0.0298
-1.30%
$ 29.2 million $ 76,611
Jan 19, 2025 $ 0.0302
-6.78%
$ 29.59 million $ 83,938
Jan 18, 2025 $ 0.0324
-13.39%
$ 31.74 million $ 69,957
Jan 17, 2025 $ 0.0374
+3.29%
$ 36.64 million $ 61,590
Jan 16, 2025 $ 0.0362
-10.56%
$ 35.48 million $ 70,168