Market Cap:

Emercoin Emercoin (EMC)

1.03 USD (-11.14%)
0.00015951 BTC (-11.45%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
43,571,453 USD
6,718 BTC
Volume (24h)
548,165 USD
84.52 BTC
Circulating Supply
42,118,422 EMC

Historical data for Emercoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 23, 2018 0.966301 1.29 0.965189 1.02 959,226 40,699,085
Oct 22, 2018 0.978164 0.986182 0.963813 0.965041 260,885 41,198,733
Oct 21, 2018 0.980069 0.989142 0.971950 0.979479 403,999 41,278,962
Oct 20, 2018 0.969795 0.979010 0.960121 0.979010 452,087 40,846,227
Oct 19, 2018 0.973469 0.983635 0.962703 0.967217 307,642 41,000,977
Oct 18, 2018 0.984364 0.985084 0.962372 0.974438 401,834 41,459,840
Oct 17, 2018 0.986777 0.991553 0.968272 0.981539 403,752 41,561,471
Oct 16, 2018 0.951565 0.986541 0.943202 0.984765 476,062 40,078,418
Oct 15, 2018 0.936483 1.04 0.929456 0.951129 443,880 39,443,170
Oct 14, 2018 0.941808 0.960720 0.932289 0.934047 246,578 39,667,449
Oct 13, 2018 0.955285 0.959990 0.923241 0.939542 295,418 40,235,098
Oct 12, 2018 0.923037 0.972978 0.920431 0.954298 417,084 38,876,879
Oct 11, 2018 0.980943 0.980943 0.910618 0.924735 407,784 41,315,778
Oct 10, 2018 0.993679 1.01 0.959189 0.980298 341,658 41,852,189
Oct 09, 2018 1.03 1.04 0.985131 0.994122 449,833 43,491,846
Oct 08, 2018 1.02 1.04 1.01 1.03 421,964 42,791,219
Oct 07, 2018 1.03 1.03 1.01 1.01 445,010 43,336,836
Oct 06, 2018 1.02 1.03 1.02 1.03 338,282 43,156,540
Oct 05, 2018 1.03 1.03 1.01 1.02 398,489 43,187,635
Oct 04, 2018 1.01 1.03 1.01 1.02 350,040 42,614,287
Oct 03, 2018 1.02 1.04 1.00 1.01 347,287 42,775,589
Oct 02, 2018 1.02 1.10 1.01 1.01 428,516 42,946,124
Oct 01, 2018 1.00 1.05 0.975384 1.02 531,617 42,174,420
Sep 30, 2018 1.02 1.02 0.995677 1.00 471,735 42,952,546
Sep 29, 2018 1.06 1.07 0.980834 1.02 476,090 44,465,601
Sep 28, 2018 1.16 1.33 1.02 1.06 656,877 48,985,241
Sep 27, 2018 1.13 1.17 1.12 1.16 294,325 47,526,647
Sep 26, 2018 1.13 1.18 1.12 1.13 332,122 47,752,357
Sep 25, 2018 1.17 1.18 1.11 1.13 723,299 49,438,187
Sep 24, 2018 1.29 1.29 1.16 1.17 954,445 54,315,597
* Earliest data in range (UTC time)
** Latest data in range (UTC time)