Market Cap:

Emerald Crypto Emerald Crypto (EMD)

0.006549 USD
0.00000099 BTC

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
125,189 USD
19 BTC
Volume (24h)
32 USD
0.00 BTC
Circulating Supply
19,117,129 EMD

Historical data for Emerald Crypto

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 22, 2018 0.006611 0.006659 0.006579 0.006585 15 126,390
Sep 21, 2018 0.007423 0.007525 0.006469 0.006606 15 141,906
Sep 20, 2018 0.007093 0.007449 0.007091 0.007421 89 135,591
Sep 19, 2018 0.006670 0.007196 0.006600 0.007090 13 127,514
Sep 16, 2018 0.006935 0.006935 0.006812 0.006852 4 132,571
Sep 15, 2018 0.006929 0.006952 0.006877 0.006915 4 132,457
Sep 14, 2018 0.006818 0.006911 0.006742 0.006807 3 130,342
Sep 13, 2018 0.006201 0.006847 0.006193 0.006814 7 118,553
Sep 12, 2018 0.005666 0.005677 0.005609 0.005640 162 108,325
Sep 11, 2018 0.007020 0.007084 0.005603 0.005666 178 134,199
Sep 10, 2018 0.006448 0.007020 0.006448 0.007008 4 123,270
Sep 09, 2018 0.006064 0.006591 0.006049 0.006452 1,534 115,932
Sep 08, 2018 0.006457 0.007332 0.006034 0.006067 332 123,443
Sep 07, 2018 0.007802 0.009385 0.006378 0.006449 158 149,155
Sep 06, 2018 0.008058 0.008058 0.007602 0.007811 14 154,050
Sep 05, 2018 0.009200 0.009229 0.008044 0.008044 50 175,879
Sep 04, 2018 0.010901 0.010951 0.009060 0.009193 182 208,398
Sep 03, 2018 0.009766 0.011756 0.009646 0.010901 237 186,690
Sep 02, 2018 0.007190 0.009768 0.007136 0.009768 23 137,450
Sep 01, 2018 0.009504 0.009543 0.007176 0.007187 173 181,696
Aug 31, 2018 0.007764 0.009537 0.007720 0.009516 412 148,420
Aug 30, 2018 0.007358 0.007784 0.007358 0.007756 73 140,668
Aug 29, 2018 0.006879 0.006879 0.006817 0.006846 15 131,500
Aug 28, 2018 0.006678 0.006914 0.006668 0.006873 15 127,672
Aug 27, 2018 0.006517 0.006693 0.006470 0.006692 62 124,591
Aug 26, 2018 0.006522 0.006523 0.006450 0.006520 32 124,683
Aug 25, 2018 0.006498 0.006587 0.006498 0.006587 5 124,215
* Earliest data in range (UTC time)
** Latest data in range (UTC time)