Market Cap:

Emercoin Emercoin (EMC)

1.76 USD (-1.54%)
0.00027419 BTC (-0.59%)
Market Cap
74,217,916 USD
11,549 BTC
Volume (24h)
1,270,038 USD
197.62 BTC
Circulating Supply
42,118,422 EMC

Historical data for Emercoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 15, 2018 1.70 1.89 1.70 1.76 1,320,930 71,625,420
Aug 14, 2018 1.88 1.89 1.62 1.70 1,487,950 79,227,661
Aug 13, 2018 1.93 1.98 1.86 1.89 1,334,560 81,452,345
Aug 12, 2018 1.92 1.96 1.90 1.93 1,490,940 80,848,802
Aug 11, 2018 1.97 1.98 1.87 1.93 1,486,440 82,795,829
Aug 10, 2018 2.12 2.13 1.96 1.98 1,444,880 89,101,933
Aug 09, 2018 2.01 2.19 2.01 2.11 1,369,470 84,838,424
Aug 08, 2018 2.24 2.25 2.02 2.02 1,449,760 94,328,296
Aug 07, 2018 2.32 2.41 2.24 2.24 1,957,740 97,872,293
Aug 06, 2018 2.43 2.46 2.30 2.32 1,292,220 102,231,727
Aug 05, 2018 2.45 2.46 2.39 2.44 1,826,990 103,254,293
Aug 04, 2018 2.65 2.67 2.43 2.44 1,450,450 111,562,682
Aug 03, 2018 2.89 2.97 2.64 2.64 2,342,840 121,728,198
Aug 02, 2018 2.71 2.94 2.67 2.89 1,732,750 114,277,245
Aug 01, 2018 2.76 2.78 2.54 2.72 1,730,390 116,019,911
Jul 31, 2018 3.14 3.14 2.72 2.75 2,089,970 132,348,222
Jul 30, 2018 3.23 3.36 3.12 3.15 3,162,870 135,780,131
Jul 29, 2018 3.23 3.25 3.17 3.23 2,208,800 136,064,432
Jul 28, 2018 3.22 3.23 3.14 3.23 1,190,390 135,399,808
Jul 27, 2018 3.10 3.25 3.04 3.21 1,993,230 130,345,752
Jul 26, 2018 3.23 3.29 3.06 3.10 1,684,990 135,819,136
Jul 25, 2018 3.26 3.33 3.18 3.24 1,957,260 137,329,824
Jul 24, 2018 2.98 3.32 2.94 3.31 2,592,330 125,288,168
Jul 23, 2018 2.92 3.06 2.92 2.97 1,876,580 122,945,680
Jul 22, 2018 2.92 2.98 2.91 2.93 1,532,140 122,917,744
Jul 21, 2018 2.92 2.95 2.87 2.92 1,652,270 122,603,144
Jul 20, 2018 3.09 3.09 2.90 2.92 1,439,550 129,871,400
Jul 19, 2018 3.11 3.14 3.06 3.09 1,787,820 130,845,840
Jul 18, 2018 3.07 3.20 3.03 3.11 1,833,370 128,808,856
Jul 17, 2018 2.83 3.10 2.80 3.06 1,290,000 118,874,648
* Earliest data in range (UTC time)
** Latest data in range (UTC time)