Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Emercoin Emercoin (EMC)
0.079632 USD (6.20%)
0.00000809 BTC (3.00%)

Best Place to Buy 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

Get an Instant Credit Line & Earn Interest

Market Cap
3,517,297 USD
358 BTC
Volume (24h)
7,669 USD
0.78 BTC
Circulating Supply
44,169,200 EMC

Historical data for Emercoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 17, 2019 0.079218 0.080728 0.070699 0.076460 11,871 3,377,148
Jul 16, 2019 0.087800 0.091331 0.077175 0.079426 14,549 3,508,007
Jul 15, 2019 0.077914 0.090581 0.073641 0.087878 8,714 3,880,818
Jul 14, 2019 0.091512 0.092230 0.077472 0.077869 13,266 3,438,112
Jul 13, 2019 0.102135 0.107658 0.086869 0.091472 22,621 4,038,346
Jul 12, 2019 0.124714 0.129296 0.086106 0.102099 74,856 4,506,485
Jul 11, 2019 0.126024 0.137422 0.113723 0.124361 31,436 5,487,914
Jul 10, 2019 0.141713 0.162569 0.118379 0.126018 175,538 5,560,370
Jul 09, 2019 0.124139 0.149396 0.122653 0.141309 76,945 6,234,816
Jul 08, 2019 0.132606 0.150392 0.117531 0.123823 128,042 5,463,069
Jul 07, 2019 0.150041 0.170156 0.128742 0.132610 134,967 5,850,357
Jul 06, 2019 0.147536 0.158130 0.130824 0.150041 103,417 6,618,988
Jul 05, 2019 0.176469 0.183710 0.140527 0.147555 227,061 6,509,140
Jul 04, 2019 0.207040 0.351783 0.172668 0.173268 120,935 7,643,006
Jul 03, 2019 0.222122 0.257343 0.194772 0.207054 230,459 9,132,512
Jul 02, 2019 0.201239 0.287952 0.195291 0.222125 217,199 9,796,762
Jul 01, 2019 0.192164 0.275003 0.159633 0.201353 162,188 8,880,422
Jun 30, 2019 0.185646 0.213271 0.170934 0.191981 104,048 8,466,234
Jun 29, 2019 0.204867 0.221102 0.111112 0.185664 78,486 8,186,551
Jun 28, 2019 0.214874 0.245468 0.172344 0.204826 67,380 9,028,819
Jun 27, 2019 0.234083 0.241392 0.201867 0.214874 31,986 9,466,473
Jun 26, 2019 0.254640 0.257570 0.216417 0.234003 93,051 10,309,205
Jun 25, 2019 0.253700 0.264159 0.247848 0.254587 32,515 11,216,061
Jun 24, 2019 0.251470 0.259910 0.246796 0.253628 38,299 11,173,431
Jun 23, 2019 0.252761 0.262954 0.243005 0.251242 49,821 11,067,977
Jun 22, 2019 0.242054 0.256988 0.232702 0.252697 39,719 11,131,762
Jun 21, 2019 0.231306 0.245087 0.231037 0.242054 35,433 10,662,657
Jun 20, 2019 0.243696 0.278623 0.223612 0.231143 143,247 10,181,726
Jun 19, 2019 0.251298 0.260161 0.236958 0.243742 56,196 10,736,205
Jun 18, 2019 0.244449 0.282739 0.239475 0.251131 223,412 11,061,221
* 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 44,169,200 EMC. The last known price of Emercoin is 0.079632 USD and is up 6.20% over the last 24 hours. It is currently trading on 9 active market(s) with 7,669 USD traded over the last 24 hours. More information can be found at http://emercoin.com/.
Emercoin Statistics
Emercoin Price 0.079632 USD
Emercoin ROI +5242.48%
Market Rank #527
Market Cap 3,517,297 USD
24 Hour Volume 7,669 USD
Circulating Supply 44,169,200 EMC
Total Supply 44,169,200 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 /
0.070699 USD
90 Day High / Low 0.429418 USD /
0.070699 USD
30 Day High / Low 0.351783 USD /
0.070699 USD
7 Day High / Low 0.130559 USD /
0.070699 USD
24 Hour High / Low 0.080881 USD /
0.070699 USD
Yesterday's High / Low 0.080728 USD /
0.070699 USD
Yesterday's Open / Close 0.079218 USD /
0.076460 USD
Yesterday's Change $-0.002758 USD (-3.48%)
Yesterday's Volume $11,871 USD

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