Einsteinium (EMC2) historical data and Live price

einsteinium

Einsteinium

EMC2
$ 0.483495 -13.99 % 0.00000808 BTC
MARKET CAP
107.09 M
24H VOLUME
275.253 k
CIRC.SUPPLY
221.491 M
MAX SUPPLY
245.465 M
Rank412
1H 1.18 %
24H -13.99 %
7D 2.90 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/17/210.1640.210.1580.18226,772,554.340,215,304.25
2/16/210.170.1730.1580.1646,433,710.0836,333,381.51
2/15/210.1440.1820.1290.1734,003,601.3237,518,501.21
2/14/210.1520.160.1350.1446,255,929.7231,830,657.75
2/13/210.1430.1520.1350.157,597,149.4733,242,535.53
2/12/210.1380.1440.1310.1436,678,286.131,661,714.83
2/11/210.1170.170.1170.13839,684,677.5530,476,727.34
2/10/210.1080.1230.1060.1178,525,083.725,786,512.5
2/9/210.1050.1090.1020.1083,114,488.8624,000,333
2/8/210.1060.1060.1010.1052,542,157.5623,128,928.37
2/7/210.1140.1140.10.1056,481,169.7223,324,409.37
2/6/210.0960.130.0960.11435,888,639.8325,132,552.86
2/5/210.0890.0960.0880.0961,698,519.0621,132,899.8
2/4/210.0910.0920.0830.0891,304,425.3119,631,420.92
2/3/210.0860.0920.0850.0913,437,134.820,058,067.75
2/2/210.0830.0870.0810.0861,142,299.9219,056,098.03
2/1/210.0830.0840.080.0831,043,073.618,298,462.07
1/31/210.0840.0850.0810.083717,574.6518,368,866.37
1/30/210.0850.0860.0810.083573,383.7618,456,009.27
1/29/210.0860.0860.0830.0851,312,656.518,747,419.42
1/28/210.0820.0850.0810.0831,348,449.02718,430,371.024
1/27/210.0880.090.080.0821,224,046.96318,147,985.334
1/26/210.0890.0940.0850.0884,021,516.7119,483,438.559
1/25/210.0890.0920.0880.0891,157,089.53519,678,039.844
1/24/210.090.090.0870.089897,095.83519,688,350.551
1/23/210.0910.0910.0860.091,326,508.8119,821,413.659
1/22/210.0890.0980.0780.0913,890,048.10520,003,101.038
1/21/210.0960.1080.0880.08914,887,220.04819,720,951.66
1/20/210.0980.0980.0910.0961,917,868.18321,340,804.562
1/19/210.0990.1010.0950.0971,600,407.91721,429,383.357
1/18/210.0990.1020.0910.0992,524,880.73321,790,722.538
1/17/210.0950.1010.0890.0992,763,176.16221,820,953.08
1/16/210.0870.0950.0850.0942,032,139.82820,808,927.79
1/15/210.0890.090.0810.0871,048,638.03919,205,564.804
1/14/210.0870.0910.0830.0891,353,593.99919,617,052.21
1/13/210.0840.0870.0810.087891,241.65519,268,470.01
1/12/210.0830.0870.0780.0841,244,182.35418,541,634.782
1/11/210.0950.0950.0760.0831,816,815.95318,406,935.437
1/10/210.1010.1060.0910.0953,745,836.55621,023,450.184
1/9/210.1010.1020.0960.1012,874,329.55222,431,372.381
1/8/210.1070.1090.0920.1024,227,618.41422,636,080.666
1/7/210.0950.1180.0920.10820,684,821.80223,842,108.053
1/6/210.0860.0980.0860.09611,621,817.61221,134,601.02
1/5/210.0860.0880.080.0861,509,721.34519,073,948.151
1/4/210.0870.10.0790.08611,357,275.07918,938,134.166
1/3/210.0850.0890.0790.0872,570,218.23719,175,069.612
1/2/210.0910.0910.0820.0852,035,661.18218,796,289.442
1/1/210.0880.0960.0870.0919,525,465.98220,221,736.001
12/31/200.0880.10.0840.08914,421,593.01919,612,108.052
12/30/200.0830.0880.0810.0881,389,749.21719,440,966.162
12/29/200.0830.0830.0760.0831,205,199.71718,300,919.271
12/28/200.0820.0890.080.0833,278,859.70318,288,377.288
12/27/200.0760.0920.0750.08111,412,424.4818,000,714.011
12/26/200.0760.0770.0730.077827,970.31917,016,187.13
12/25/200.0770.0790.0710.0761,271,511.6516,858,218.111
12/24/200.0720.0770.0670.076892,752.31916,890,297.332
12/23/200.0840.0960.0690.0726,923,838.0615,916,501.877
12/22/200.080.0870.0760.0843,827,278.32918,513,333.389
12/21/200.0870.0870.0750.082,861,536.49917,713,447.313
12/20/200.0860.1060.0810.08722,647,350.85819,182,603.083
12/19/200.0760.1150.0750.08742,018,175.03819,180,181.799
12/18/200.0750.0790.070.0763,296,814.43416,905,126.264
12/17/200.0720.0790.0710.0742,246,680.74116,457,008.315
12/16/200.0690.0730.0670.072671,864.07515,926,911.949
12/15/200.070.070.0670.069390,491.9315,312,272.437
12/14/200.070.070.0680.07283,007.62615,410,076.646
12/13/200.0680.0710.0670.07689,698.52415,460,984.871
12/12/200.0650.0680.0650.068323,455.36215,055,988.502
12/11/200.070.070.0640.065454,841.84114,386,200.689
12/10/200.0710.0740.0670.07624,411.54315,421,132.679
12/9/200.0720.0730.0650.071547,024.89915,633,013.005
12/8/200.0770.0770.070.072840,835.65915,865,496.929
12/7/200.0770.0790.0740.077521,885.87116,912,482.252
12/6/200.0790.0810.0740.077684,739.31217,090,633.907
12/5/200.0760.0810.0740.0791,226,407.76117,391,084.094
12/4/200.0830.0840.0750.0761,382,297.39216,856,156.316
12/3/200.0850.0940.0780.08410,358,431.6418,485,085.003
12/2/200.0790.0960.0750.08512,471,478.21318,688,832.284
12/1/200.0740.0880.0680.0795,679,911.77717,527,509.588
11/30/200.0760.0790.070.0741,477,212.03916,455,449.798
11/29/200.0770.0810.0720.0762,849,337.93516,708,283.173
11/28/200.0680.0820.0660.0767,890,790.39816,753,255.825
11/27/200.0720.0740.0630.0691,289,741.1215,159,469.512
11/26/200.0910.0920.0650.0715,103,003.52715,720,725.66
11/25/200.070.0990.070.0922,461,348.77619,956,057.051
11/24/200.0640.0750.060.072,890,996.96915,369,106.928
11/23/200.0610.0650.0580.064862,681.55414,082,307.386
11/22/200.0550.0690.0550.0617,373,947.14813,526,732.563
11/21/200.0520.0560.0510.055382,415.67412,039,294.812