Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Emercoin Emercoin (EMC)
0.325680 USD (1.29%)
0.00006110 BTC (-0.19%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get Instant Crypto Loans

Market Cap
14,233,601 USD
2,670 BTC
Volume (24h)
104,884 USD
19.68 BTC
Circulating Supply
43,704,290 EMC

Historical data for Emercoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Apr 19, 2019 0.323276 0.324255 0.318996 0.321241 92,901 14,039,415
Apr 18, 2019 0.319748 0.326521 0.319616 0.323659 84,176 14,144,300
Apr 17, 2019 0.325293 0.327543 0.318822 0.319748 80,743 13,972,339
Apr 16, 2019 0.314549 0.327351 0.313465 0.325107 90,424 14,205,137
Apr 15, 2019 0.316342 0.325339 0.313907 0.314487 75,450 13,740,300
Apr 14, 2019 0.317483 0.318719 0.311120 0.316342 91,785 13,820,848
Apr 13, 2019 0.316268 0.319340 0.310924 0.317483 92,794 13,870,172
Apr 12, 2019 0.317792 0.320441 0.307521 0.316217 72,518 13,814,237
Apr 11, 2019 0.337359 0.340657 0.313762 0.318044 142,982 13,892,482
Apr 10, 2019 0.332452 0.346930 0.330888 0.337410 127,291 14,737,208
Apr 09, 2019 0.344599 0.346132 0.329295 0.331831 95,193 14,492,325
Apr 08, 2019 0.343705 0.353242 0.336382 0.344599 157,662 15,048,266
Apr 07, 2019 0.326140 0.345744 0.322338 0.343789 131,815 15,010,626
Apr 06, 2019 0.332106 0.334453 0.320916 0.326327 118,644 14,246,244
Apr 05, 2019 0.322061 0.334966 0.316616 0.331873 111,327 14,485,763
Apr 04, 2019 0.329572 0.334805 0.310633 0.321597 147,627 14,035,548
Apr 03, 2019 0.332112 0.349382 0.310757 0.331717 150,081 14,475,404
Apr 02, 2019 0.310944 0.346395 0.306369 0.335284 246,637 14,629,810
Apr 01, 2019 0.304476 0.313258 0.303444 0.310981 95,155 13,564,460
Mar 31, 2019 0.302298 0.309728 0.298687 0.304718 91,389 13,287,530
Mar 30, 2019 0.308110 0.327127 0.299411 0.302298 92,606 13,180,363
Mar 29, 2019 0.303194 0.318228 0.300219 0.308475 162,906 13,448,280
Mar 28, 2019 0.295346 0.309204 0.290480 0.303503 234,690 13,228,776
Mar 27, 2019 0.308996 0.319802 0.280676 0.295346 353,957 12,871,898
Mar 26, 2019 0.310343 0.312297 0.306296 0.308840 84,073 13,458,062
Mar 25, 2019 0.306486 0.349442 0.304711 0.311558 279,430 13,574,288
Mar 24, 2019 0.297291 0.307062 0.292015 0.305971 133,717 13,327,957
Mar 23, 2019 0.290788 0.306426 0.290626 0.302730 84,989 13,184,907
Mar 22, 2019 0.293002 0.295683 0.289816 0.291304 90,490 12,685,693
Mar 21, 2019 0.300269 0.307377 0.289360 0.292813 156,727 12,749,207
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Emercoin

Emercoin (EMC) is a cryptocurrency. Users are able to generate EMC through the process of mining. Emercoin has a current supply of 43,704,290 EMC. The last known price of Emercoin is 0.325680 USD and is up 1.29% over the last 24 hours. It is currently trading on 11 active market(s) with 104,884 USD traded over the last 24 hours. More information can be found at http://emercoin.com/.
Emercoin Statistics
Emercoin Price 0.325680 USD
Emercoin ROI > 9000%
Market Rank #258
Market Cap 14,233,601 USD
24 Hour Volume 104,884 USD
Circulating Supply 43,704,290 EMC
Total Supply 43,704,290 EMC
Max Supply No Data
All Time High 10.53 USD
(Jan 14, 2018)
All Time Low 0.001248 USD
(Aug 25, 2014)
52 Week High / Low 4.02 USD /
0.255370 USD
90 Day High / Low 0.426357 USD /
0.255370 USD
30 Day High / Low 0.353242 USD /
0.280676 USD
7 Day High / Low 0.327543 USD /
0.311120 USD
24 Hour High / Low 0.326015 USD /
0.319505 USD
Yesterday's High / Low 0.324255 USD /
0.318996 USD
Yesterday's Open / Close 0.323276 USD /
0.321241 USD
Yesterday's Change $-0.002035 USD (-0.63%)
Yesterday's Volume $92,901 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)