Emercoin (EMC) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$0.001452
1.67%
10:28 PM ET
Low:$0.001405
High:$0.001513
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
-
Volume 24h
$28,529.6
Volume / Market Cap
-
Price Change 24h
$0.000024
1.67%
Circulating Supply
-
Historical Data of Emercoin
Data from August 18, 2025 to September 17, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| September 16, 2025 | $0.001416 | $0.001513 | $0.001405 | $0.001459 | 3.03672% |
| September 15, 2025 | $0.001372 | $0.00143 | $0.001333 | $0.001352 | 1.45773% |
| September 14, 2025 | $0.001333 | $0.001572 | $0.001241 | $0.001374 | 3.07577% |
| September 13, 2025 | $0.001333 | $0.001341 | $0.001325 | $0.001336 | 0.225056% |
| September 12, 2025 | $0.001232 | $0.001305 | $0.001231 | $0.001289 | 4.62662% |
| September 11, 2025 | $0.001193 | $0.001299 | $0.001193 | $0.001227 | 2.84996% |
| September 10, 2025 | $0.001268 | $0.001274 | $0.001187 | $0.001195 | 5.7571% |
| September 09, 2025 | $0.001247 | $0.001308 | $0.001247 | $0.001267 | 1.60385% |
| September 08, 2025 | $0.001278 | $0.001701 | $0.00124 | $0.001248 | 2.34742% |
| September 07, 2025 | $0.001225 | $0.001281 | $0.001224 | $0.001276 | 4.16327% |
| September 06, 2025 | $0.001188 | $0.001333 | $0.001188 | $0.001237 | 4.12458% |
| September 05, 2025 | $0.00116 | $0.001219 | $0.001152 | $0.001188 | 2.41379% |
| September 04, 2025 | $0.001525 | $0.001544 | $0.001256 | $0.001262 | 17.2459% |
| September 03, 2025 | $0.001524 | $0.001544 | $0.001501 | $0.001519 | 0.328084% |
| September 02, 2025 | $0.001507 | $0.001553 | $0.001504 | $0.001526 | 1.26078% |
| September 01, 2025 | $0.001526 | $0.001553 | $0.00149 | $0.001508 | 1.17955% |
| August 31, 2025 | $0.001497 | $0.001602 | $0.001493 | $0.001556 | 3.94122% |
| August 30, 2025 | $0.001493 | $0.001503 | $0.001488 | $0.001494 | 0.066979% |
| August 29, 2025 | $0.001578 | $0.001608 | $0.001487 | $0.001498 | 5.06971% |
| August 28, 2025 | $0.00156 | $0.001635 | $0.001545 | $0.001564 | 0.25641% |
| August 27, 2025 | $0.00149 | $0.001579 | $0.001484 | $0.001559 | 4.63087% |
| August 26, 2025 | $0.00148 | $0.001494 | $0.00139 | $0.001489 | 0.608108% |
| August 25, 2025 | $0.001622 | $0.001625 | $0.001475 | $0.001478 | 8.87793% |
| August 24, 2025 | $0.0015 | $0.001951 | $0.001493 | $0.001673 | 11.5333% |
| August 23, 2025 | $0.001515 | $0.001521 | $0.001475 | $0.0015 | 0.990099% |
| August 22, 2025 | $0.001418 | $0.001535 | $0.001408 | $0.001514 | 6.7701% |
| August 21, 2025 | $0.001482 | $0.001492 | $0.001411 | $0.001418 | 4.31849% |
| August 20, 2025 | $0.001351 | $0.001501 | $0.001348 | $0.001485 | 9.91858% |
| August 19, 2025 | $0.001432 | $0.001871 | $0.001338 | $0.00135 | 5.72626% |
| August 18, 2025 | $0.001483 | $0.002006 | $0.001376 | $0.001403 | 5.39447% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Emercoin price
$0.001452
1.67%