Market Cap:

Emercoin Emercoin

2.65 USD (-2.51%)
0.00041670 BTC (3.22%)
Market Cap
111,032,398 USD
17,466 BTC
Volume (24h)
1,982,000 USD
311.78 BTC
Circulating Supply
41,914,360 EMC

Historical data for Emercoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 21, 2018 2.77 2.78 2.69 2.72 1,883,310 115,917,000
Jun 20, 2018 2.70 2.82 2.68 2.79 2,020,280 113,165,000
Jun 19, 2018 2.67 2.73 2.62 2.71 2,344,820 111,669,000
Jun 18, 2018 2.64 2.75 2.56 2.67 1,915,610 110,631,000
Jun 17, 2018 2.64 2.66 2.59 2.65 1,422,870 110,581,000
Jun 16, 2018 2.62 2.72 2.59 2.63 1,432,030 109,788,000
Jun 15, 2018 2.55 2.69 2.41 2.63 2,252,490 106,703,000
Jun 14, 2018 2.47 2.56 2.40 2.54 2,302,240 135,678,000
Jun 13, 2018 2.62 2.83 2.43 2.47 1,869,660 109,609,000
Jun 12, 2018 2.35 2.64 2.28 2.60 2,185,700 98,581,300
Jun 11, 2018 2.41 2.72 2.30 2.35 2,066,840 100,871,000
Jun 10, 2018 2.53 2.62 2.30 2.40 1,810,860 106,011,000
Jun 09, 2018 2.46 2.61 2.46 2.54 2,030,310 103,132,000
Jun 08, 2018 2.52 2.53 2.37 2.47 1,641,750 105,665,000
Jun 07, 2018 2.56 2.77 2.51 2.54 1,951,450 107,207,000
Jun 06, 2018 2.41 2.59 2.32 2.58 2,087,320 100,805,000
Jun 05, 2018 2.35 2.47 2.34 2.41 1,938,380 98,409,100
Jun 04, 2018 2.34 2.44 2.23 2.37 1,925,190 97,671,500
Jun 03, 2018 2.36 2.46 2.31 2.33 1,542,660 129,195,000
Jun 02, 2018 2.31 2.43 2.27 2.36 1,749,640 96,604,900
Jun 01, 2018 2.30 2.34 2.24 2.31 1,444,350 96,136,400
May 31, 2018 2.31 2.51 2.27 2.30 1,777,230 96,702,700
May 30, 2018 2.39 2.49 2.27 2.35 725,591 99,911,300
May 29, 2018 2.20 2.45 2.18 2.39 1,756,930 120,447,000
May 28, 2018 2.43 2.47 2.20 2.20 1,181,980 101,490,000
May 27, 2018 2.45 2.48 2.38 2.42 1,407,950 102,379,000
May 26, 2018 2.62 2.62 2.43 2.44 1,447,460 109,583,000
May 25, 2018 2.62 2.65 2.49 2.59 871,308 109,402,000
May 24, 2018 2.56 2.67 2.44 2.62 832,174 106,954,000
May 23, 2018 2.72 2.80 2.50 2.55 989,025 113,515,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)