Market Cap:

Emercoin Emercoin (EMC)

0.376954 USD (8.86%)
0.00009838 BTC (1.17%)

Buy

Crypto-Backed Loan

Market Cap
16,237,696 USD
4,238 BTC
Volume (24h)
146,166 USD
38.15 BTC
Circulating Supply
43,076,029 EMC

Historical data for Emercoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 18, 2018 0.328972 0.367349 0.328972 0.367171 119,078 15,814,703
Dec 17, 2018 0.304359 0.343453 0.304137 0.328114 62,818 13,819,652
Dec 16, 2018 0.305278 0.320533 0.304309 0.305246 62,018 12,856,478
Dec 15, 2018 0.284543 0.318972 0.280905 0.305966 97,468 12,886,807
Dec 14, 2018 0.307933 0.315953 0.278452 0.283136 80,089 11,925,228
Dec 13, 2018 0.336960 0.339631 0.307398 0.308040 96,436 12,974,170
Dec 12, 2018 0.306709 0.341214 0.305099 0.339195 85,752 14,286,373
Dec 11, 2018 0.325838 0.341162 0.302178 0.306357 58,655 12,903,257
Dec 10, 2018 0.338259 0.340856 0.310877 0.325347 76,489 13,703,106
Dec 09, 2018 0.312170 0.341725 0.312046 0.340857 70,587 14,356,370
Dec 08, 2018 0.305666 0.359633 0.296409 0.313131 136,901 13,188,591
Dec 07, 2018 0.297897 0.462921 0.272871 0.288197 458,560 12,138,392
Dec 06, 2018 0.351743 0.367398 0.297238 0.298897 89,571 12,589,079
Dec 05, 2018 0.359069 0.361317 0.347793 0.352138 51,342 14,831,483
Dec 04, 2018 0.352423 0.364892 0.344674 0.354261 62,782 14,920,899
Dec 03, 2018 0.391775 0.391775 0.348642 0.353072 49,781 14,870,854
Dec 02, 2018 0.403365 0.416277 0.389638 0.391423 71,209 16,486,117
Dec 01, 2018 0.381559 0.416697 0.373509 0.403374 90,203 16,989,458
Nov 30, 2018 0.456108 0.456518 0.372513 0.380651 120,066 16,032,432
Nov 29, 2018 0.447198 0.465916 0.428500 0.454947 99,563 19,161,645
Nov 28, 2018 0.384128 0.460980 0.382802 0.444912 84,134 18,738,992
Nov 27, 2018 0.371139 0.390148 0.363884 0.383652 94,650 16,158,817
Nov 26, 2018 0.382586 0.407252 0.352760 0.374035 92,433 15,753,764
Nov 25, 2018 0.374286 0.394304 0.337073 0.382749 111,923 16,120,784
Nov 24, 2018 0.451589 0.459507 0.372333 0.375976 119,294 15,835,516
Nov 23, 2018 0.497076 0.500664 0.436925 0.451023 195,813 18,996,377
Nov 22, 2018 0.510213 0.532594 0.497653 0.497775 91,761 20,965,498
Nov 21, 2018 0.521634 0.553046 0.497957 0.517546 115,341 21,798,221
Nov 20, 2018 0.577620 0.593844 0.483754 0.513420 101,206 21,624,440
Nov 19, 2018 0.705654 0.709898 0.571674 0.579182 124,239 24,394,232
* Earliest data in range (UTC time)
** Latest data in range (UTC time)