Emercoin (EMC) historical data and Live price

emercoin

Emercoin

EMC
$ 0.054058 + 1.528 % 0.00000469 BTC
MARKET CAP
2.49 M
24H VOLUME
47.266 k
CIRC.SUPPLY
46.069 M
MAX SUPPLY
Rank839
1H 1.41 %
24H 1.53 %
7D -3.89 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/12/200.0540.0540.0520.05449,683.8392,472,983.867
8/11/200.0550.0550.0520.05446,217.9492,464,603.687
8/10/200.0530.0550.0520.05546,511.1932,533,050.792
8/9/200.0550.0550.0520.05347,407.8632,438,875.207
8/8/200.0550.0560.0530.05544,577.0072,522,908.595
8/7/200.0530.0560.0530.05545,530.3512,511,347.265
8/6/200.0590.0590.0510.05348,742.6732,442,774.726
8/5/200.0570.0590.0540.05951,656.4292,700,829.452
8/4/200.0610.0610.0560.05748,474.3012,636,036.14
8/3/200.0610.0620.0590.06150,448.3172,788,313.657
8/2/200.060.0630.0580.06143,649.7882,789,519.201
8/1/200.0670.0670.060.0656,032.4752,783,223.522
7/31/200.0660.0670.0650.06756,745.8653,072,104.813
7/30/200.0660.0680.0660.06656,400.073,054,288.493
7/29/200.0670.0750.0660.06657,895.9613,049,336.74
7/28/200.0640.0680.0640.06757,760.1563,093,091.681
7/27/200.0610.0670.060.06464,591.3892,962,348.813
7/26/200.060.0610.0580.06148,563.8442,782,668.949
7/25/200.0580.0610.0580.0651,740.572,766,265.359
7/24/200.0590.0590.0580.05849,082.3972,684,721.845
7/23/200.0590.0590.0580.05947,961.4552,703,468.162
7/22/200.0570.0590.0570.05950,384.6862,698,491.662
7/21/200.0560.0580.0560.05846,912.5522,644,842.209
7/20/200.0560.0580.0560.05747,692.7392,608,049.524
7/19/200.0570.0580.0560.05649,628.472,592,501.902
7/18/200.0570.0580.0560.05749,306.4692,597,618.715
7/17/200.0570.0570.0560.05752,172.5312,603,204.434
7/16/200.0570.0570.0560.05748,394.512,603,379.978
7/15/200.0610.0620.0550.05747,608.3752,600,942.248
7/14/200.0610.0610.0590.06153,952.6932,784,925.571
7/13/200.060.0610.060.06153,714.8982,806,548.466
7/12/200.0580.0630.0570.0649,775.4112,767,318.779
7/11/200.0580.0580.0570.05849,432.662,657,104.29
7/10/200.0560.0580.0550.05846,662.6792,646,960.838
7/9/200.0560.0560.0550.05645,878.1942,561,539.455
7/8/200.0550.0560.0540.05643,890.0632,550,137.27
7/7/200.0550.0550.0540.05547,338.1952,528,398.252
7/6/200.0550.0550.0540.05547,113.7952,520,338.435
7/5/200.0540.0550.0540.05546,762.0512,501,657.883
7/4/200.0530.0550.0520.05446,525.2272,493,833.13
7/3/200.0530.0540.0520.05337,281.7632,425,168.796
7/2/200.0530.0530.0510.05341,250.5322,425,013.447
7/1/200.0520.0530.0510.05241,708.2792,408,832.361
6/30/200.0510.0530.0510.05241,901.2312,371,499.739
6/29/200.0520.0520.0490.05141,414.662,349,043.164
6/28/200.050.0520.0490.05244,141.5362,371,785.302
6/27/200.050.0510.0490.0539,967.342,277,064.171
6/26/200.0510.0520.050.0545,023.3332,303,531.718
6/25/200.0520.0520.050.05143,506.232,351,633.456
6/24/200.0520.0520.0510.05244,980.142,376,239.854
6/23/200.0520.0520.0510.05243,722.5512,381,317.267
6/22/200.050.0520.0490.05244,711.0582,388,837.583
6/21/200.050.0510.0490.0544,593.4482,304,621.265
6/20/200.0490.0510.0490.0546,310.3632,274,762.2
6/19/200.0520.0520.0480.04946,224.762,265,091.893
6/18/200.0520.0530.0510.05246,159.6292,378,164.146
6/17/200.0560.0560.0510.05244,702.4352,380,755.722
6/16/200.0550.0560.0550.05645,356.6472,555,588.07
6/15/200.0560.0570.0540.05547,901.8312,519,434.881
6/14/200.0580.0580.0550.05648,230.7982,545,262.219
6/13/200.0570.0580.0570.05846,872.3352,646,321.065
6/12/200.0580.0650.0550.05747,020.8012,630,232.203
6/11/200.0530.0610.0520.05850,724.2982,637,441.39
6/10/200.0490.0530.0460.05345,149.1472,447,142.654
6/9/200.0440.050.0440.04939,131.2972,226,274.466
6/8/200.0450.0450.0440.04436,961.1232,030,762.889
6/7/200.0450.0450.0440.04539,172.9242,055,091.847
6/6/200.0470.0470.0450.04539,222.2582,044,045.72
6/5/200.0440.0480.0440.04740,591.7962,136,763.842
6/4/200.0490.0490.0410.04439,536.782,027,449.814
6/3/200.0490.050.0480.04941,529.5352,217,674.947
6/2/200.0540.0540.0480.04943,135.3442,236,901.175
6/1/200.0510.0550.0510.05449,058.4372,468,731.877
5/31/200.0520.0520.0490.05142,463.7712,345,301.699
5/30/200.0560.0570.0490.05241,613.7282,370,981.068
5/29/200.0590.060.0560.05643,815.6372,571,260.737
5/28/200.0580.0620.0560.05951,352.3612,686,233.324
5/27/200.0520.060.0520.05850,559.2812,665,231.649
5/26/200.0520.0530.0520.05246,757.7912,383,802.922
5/25/200.0540.0540.0520.05242,287.9762,383,374.216
5/24/200.0550.0560.0540.05444,137.6092,449,032.776
5/23/200.0570.0570.0550.05544,916.7642,523,913.433
5/22/200.0560.0580.0560.05749,674.7122,591,718.306
5/21/200.060.0620.0540.05712,291.7012,573,779.17
5/20/200.0640.0650.0550.069,244.332,714,000.053
5/19/200.0680.0680.0620.0643,515.0612,905,116.225
5/18/200.0680.0710.0590.06810,287.9413,110,149.399
5/17/200.0680.070.0670.0677,489.9963,062,923.642
5/16/200.0680.070.0670.0687,688.383,099,007.185
5/15/200.070.0710.0680.06810,954.973,104,679.853