Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Emercoin Emercoin (EMC)
0.264706 USD (6.78%)
0.00003379 BTC (8.86%)

Buy

  • Crypto.com Crypto.com

    Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your crypto.

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

Earn Interest on EUR & Stablecoins

Market Cap
11,617,140 USD
1,483 BTC
Volume (24h)
147,036 USD
18.77 BTC
Circulating Supply
43,886,903 EMC

Historical data for Emercoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
May 19, 2019 0.228034 0.258585 0.226361 0.252264 113,357 11,069,614
May 18, 2019 0.224407 0.236085 0.221760 0.227799 96,475 9,995,019
May 17, 2019 0.261078 0.272104 0.219209 0.224407 127,976 9,844,870
May 16, 2019 0.257458 0.275742 0.242426 0.261276 153,505 11,460,797
May 15, 2019 0.211571 0.278479 0.211474 0.257663 273,966 11,301,309
May 14, 2019 0.187261 0.226570 0.181483 0.212236 105,500 9,307,438
May 13, 2019 0.193457 0.240187 0.185164 0.186958 87,844 8,197,784
May 12, 2019 0.216677 0.219299 0.180832 0.193457 114,899 8,481,829
May 11, 2019 0.216251 0.242502 0.199754 0.219192 122,483 9,608,148
May 10, 2019 0.224991 0.228075 0.194597 0.216333 140,789 9,480,352
May 09, 2019 0.237568 0.241137 0.220445 0.224346 87,245 9,829,642
May 08, 2019 0.245651 0.250529 0.223595 0.237568 122,142 10,407,224
May 07, 2019 0.253055 0.265041 0.247109 0.247433 60,121 10,835,211
May 06, 2019 0.248562 0.257929 0.239243 0.253471 86,074 11,093,090
May 05, 2019 0.263906 0.269139 0.246641 0.248788 78,320 10,887,346
May 04, 2019 0.278392 0.281711 0.259620 0.263532 93,319 11,531,126
May 03, 2019 0.275187 0.293161 0.274190 0.278392 101,212 12,178,770
May 02, 2019 0.273425 0.277179 0.272214 0.274897 82,011 12,024,108
May 01, 2019 0.273707 0.275815 0.270750 0.273221 73,131 11,950,313
Apr 30, 2019 0.264333 0.274757 0.262487 0.272960 80,941 11,938,363
Apr 29, 2019 0.280355 0.281828 0.263332 0.264624 81,412 11,573,150
Apr 28, 2019 0.276484 0.282607 0.273956 0.279455 59,834 12,221,060
Apr 27, 2019 0.273043 0.285781 0.273043 0.275819 73,204 12,061,164
Apr 26, 2019 0.284094 0.298426 0.271449 0.273043 67,835 11,938,521
Apr 25, 2019 0.303942 0.309792 0.283076 0.283329 72,140 12,386,124
Apr 24, 2019 0.307660 0.319770 0.301049 0.304442 91,796 13,308,089
Apr 23, 2019 0.316646 0.324963 0.307448 0.307755 108,328 13,451,905
Apr 22, 2019 0.311547 0.317800 0.308896 0.316648 72,144 13,840,262
Apr 21, 2019 0.327760 0.329122 0.308701 0.311665 99,522 13,622,026
Apr 20, 2019 0.322256 0.330659 0.321425 0.327659 87,465 14,320,541
* 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 43,886,903 EMC. The last known price of Emercoin is 0.264706 USD and is up 6.78% over the last 24 hours. It is currently trading on 11 active market(s) with 147,036 USD traded over the last 24 hours. More information can be found at http://emercoin.com/.
Emercoin Statistics
Emercoin Price 0.264706 USD
Emercoin ROI > 9000%
Market Rank #298
Market Cap 11,617,140 USD
24 Hour Volume 147,036 USD
Circulating Supply 43,886,903 EMC
Total Supply 43,886,903 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 3.36 USD /
0.180832 USD
90 Day High / Low 0.426357 USD /
0.180832 USD
30 Day High / Low 0.329122 USD /
0.180832 USD
7 Day High / Low 0.278479 USD /
0.181483 USD
24 Hour High / Low 0.270421 USD /
0.227349 USD
Yesterday's High / Low 0.258585 USD /
0.226361 USD
Yesterday's Open / Close 0.228034 USD /
0.252264 USD
Yesterday's Change $0.024230 USD (+10.63%)
Yesterday's Volume $113,357 USD

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