Edge Matrix Computing Historical Data

EMC Page 9
Download
Date Close Price change Market cap Trading volume
Jan 15, 2025 $ 0.0404
+6.58%
$ 39.57 million $ 73,222
Jan 14, 2025 $ 0.0375
+2.44%
$ 36.74 million $ 49,030
Jan 13, 2025 $ 0.0366
-8.33%
$ 35.86 million $ 105,085
Jan 12, 2025 $ 0.0399
-3.56%
$ 39.12 million $ 67,494
Jan 11, 2025 $ 0.0414
+0.00%
$ 40.57 million $ 66,931
Jan 10, 2025 $ 0.0414
+0.52%
$ 40.57 million $ 70,266
Jan 9, 2025 $ 0.0413
+0.11%
$ 40.45 million $ 65,971
Jan 8, 2025 $ 0.0412
-0.19%
$ 40.41 million $ 125,156
Jan 7, 2025 $ 0.0413
-10.57%
$ 40.49 million $ 95,605
Jan 6, 2025 $ 0.0462
+5.52%
$ 45.29 million $ 123,078
Jan 5, 2025 $ 0.0438
-1.35%
$ 42.92 million $ 77,935
Jan 4, 2025 $ 0.0444
+2.55%
$ 43.54 million $ 78,184
Jan 3, 2025 $ 0.0456
+2.86%
$ 44.68 million $ 102,073
Jan 2, 2025 $ 0.0443
-1.70%
$ 43.44 million $ 81,735
Jan 1, 2025 $ 0.0452
+4.37%
$ 44.29 million $ 69,577
Dec 31, 2024 $ 0.043
-5.25%
$ 42.15 million $ 190,867
Dec 30, 2024 $ 0.0454
-3.23%
$ 44.48 million $ 97,674
Dec 29, 2024 $ 0.0469
-4.06%
$ 45.97 million $ 88,740
Dec 28, 2024 $ 0.0493
+1.61%
$ 48.3 million $ 99,124
Dec 27, 2024 $ 0.0485
-7.77%
$ 47.54 million $ 129,762
Dec 26, 2024 $ 0.0526
-6.54%
$ 51.54 million $ 253,463
Dec 25, 2024 $ 0.0563
+12.78%
$ 55.14 million $ 148,995
Dec 24, 2024 $ 0.0499
-6.91%
$ 48.89 million $ 750,258
Dec 23, 2024 $ 0.0536
-6.44%
$ 52.52 million $ 79,546
Dec 22, 2024 $ 0.0573
-7.08%
$ 56.14 million $ 426,229
Dec 21, 2024 $ 0.0617
-11.76%
$ 60.42 million $ 245,887
Dec 20, 2024 $ 0.0699
-1.31%
$ 68.47 million $ 325,714
Dec 19, 2024 $ 0.0718
+0.17%
$ 70.35 million $ 580,390
Dec 18, 2024 $ 0.0717
-10.41%
$ 70.23 million $ 211,277
Dec 17, 2024 $ 0.08
-3.49%
$ 78.39 million $ 296,078
Dec 16, 2024 $ 0.0829
-2.05%
$ 81.22 million $ 330,793
Dec 15, 2024 $ 0.0846
+10.54%
$ 82.92 million $ 493,463
Dec 14, 2024 $ 0.0765
-4.65%
$ 75.01 million $ 215,862
Dec 13, 2024 $ 0.0804
-6.36%
$ 78.78 million $ 228,885
Dec 12, 2024 $ 0.0859
+6.25%
$ 84.13 million $ 283,550
Dec 11, 2024 $ 0.0808
+5.68%
$ 80.24 million $ 209,057
Dec 10, 2024 $ 0.0765
-16.15%
$ 74.93 million $ 274,563
Dec 9, 2024 $ 0.0912
-10.95%
$ 89.36 million $ 355,665
Dec 8, 2024 $ 0.102
-3.38%
$ 100.35 million $ 358,077
Dec 7, 2024 $ 0.107
+15.72%
$ 104.77 million $ 675,186
Dec 6, 2024 $ 0.0925
+17.09%
$ 90.64 million $ 231,191
Dec 5, 2024 $ 0.079
-5.97%
$ 77.41 million $ 128,390
Dec 4, 2024 $ 0.084
+6.71%
$ 82.32 million $ 109,092
Dec 3, 2024 $ 0.0787
+9.42%
$ 77.14 million $ 138,373
Dec 2, 2024 $ 0.0719
+9.28%
$ 70.5 million $ 128,285
Dec 1, 2024 $ 0.0657
+0.24%
$ 64.42 million $ 111,058
Nov 30, 2024 $ 0.0656
+5.41%
$ 64.44 million $ 65,704
Nov 29, 2024 $ 0.0622
+1.55%
$ 60.97 million $ 79,557
Nov 28, 2024 $ 0.0614
-16.94%
$ 60.31 million $ 106,074
Nov 27, 2024 $ 0.0739
+20.37%
$ 72.41 million $ 83,542