Market Cap:
Emercoin Emercoin (EMC)
0.307136 USD (5.21%)
0.00007831 BTC (0.62%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
13,330,605 USD
3,399 BTC
Volume (24h)
110,191 USD
28.10 BTC
Circulating Supply
43,402,944 EMC

Historical data for Emercoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Feb 18, 2019 0.283995 0.308023 0.283891 0.305089 119,051 13,240,309
Feb 17, 2019 0.278126 0.286242 0.275928 0.285929 96,253 12,407,521
Feb 16, 2019 0.278378 0.283396 0.276103 0.278285 78,942 12,075,316
Feb 15, 2019 0.282528 0.283977 0.263580 0.277920 101,965 12,058,629
Feb 14, 2019 0.278640 0.284171 0.278306 0.281993 63,658 12,234,690
Feb 13, 2019 0.274895 0.281134 0.273224 0.280141 87,502 12,153,752
Feb 12, 2019 0.272280 0.277144 0.269113 0.274489 252,024 11,907,231
Feb 11, 2019 0.277294 0.277511 0.268023 0.274073 71,030 11,888,305
Feb 10, 2019 0.289330 0.291100 0.272632 0.278566 70,443 12,082,592
Feb 09, 2019 0.289003 0.293052 0.287720 0.289054 50,979 12,536,646
Feb 08, 2019 0.269974 0.294172 0.269198 0.290027 96,672 12,577,338
Feb 07, 2019 0.268708 0.273152 0.268369 0.270687 52,524 11,737,568
Feb 06, 2019 0.270767 0.272671 0.265893 0.269001 59,848 11,663,376
Feb 05, 2019 0.265870 0.271694 0.264605 0.270534 54,381 11,728,529
Feb 04, 2019 0.269183 0.272543 0.266503 0.268590 68,800 11,642,531
Feb 03, 2019 0.263734 0.271649 0.261498 0.269615 61,535 11,685,515
Feb 02, 2019 0.257206 0.265626 0.255395 0.264616 56,800 11,467,420
Feb 01, 2019 0.263559 0.265269 0.255370 0.258705 42,042 11,210,463
Jan 31, 2019 0.279249 0.282920 0.261137 0.264525 77,603 11,461,812
Jan 30, 2019 0.283839 0.285281 0.275440 0.280137 65,455 12,137,781
Jan 29, 2019 0.285900 0.287402 0.279588 0.282622 86,673 12,244,918
Jan 28, 2019 0.297023 0.298597 0.282825 0.286670 84,631 12,419,545
Jan 27, 2019 0.298345 0.302100 0.292119 0.297791 61,465 12,899,779
Jan 26, 2019 0.289801 0.304646 0.289105 0.297884 65,146 12,902,500
Jan 25, 2019 0.304154 0.304897 0.290817 0.292043 89,031 12,647,937
Jan 24, 2019 0.292835 0.304778 0.288430 0.303317 84,648 13,130,420
Jan 23, 2019 0.297640 0.305135 0.290979 0.291963 76,790 12,638,457
Jan 22, 2019 0.296963 0.304177 0.294340 0.297359 78,400 12,871,269
Jan 21, 2019 0.293141 0.298171 0.292533 0.297774 61,156 12,888,212
Jan 20, 2019 0.314659 0.314659 0.292032 0.293187 84,591 12,688,984
* 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 43,402,944 EMC. The last known price of Emercoin is 0.307136 USD and is up 5.21% over the last 24 hours. It is currently trading on 11 active market(s) with 110,191 USD traded over the last 24 hours. More information can be found at http://emercoin.com/.
Emercoin Price 0.307136 USD
Market Rank #201
Market Cap 13,330,605 USD
24h Volume 110,191 USD
Circulating Supply 43,402,944 EMC
Total Supply 43,402,944 EMC
Max Supply No Data
Yesterday's Open / Close $0.283995 USD / $0.305089 USD
Yesterday's High / Low $0.308023 USD / $0.283891 USD
Yesterday's Change +0.021094 USD (+7.43%)
Yesterday's Volume $119,051 USD