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
$0.011998
13.07%
01:55 AM ET
Low:$0.011493
High:$0.014412
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
-
Volume 24h
$11,505.3
Volume / Market Cap
-
Price Change 24h
$0.001805
13.07%
Circulating Supply
-
Historical Data of Emercoin
Data from February 02, 2025 to March 04, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| March 03, 2025 | $0.0148 | $0.01489 | $0.0125 | $0.01259 | 14.9324% |
| March 02, 2025 | $0.0129 | $0.01512 | $0.01261 | $0.01491 | 15.5814% |
| March 01, 2025 | $0.0123 | $0.0133 | $0.0123 | $0.0127 | 3.25203% |
| February 28, 2025 | $0.0132 | $0.0147 | $0.0108 | $0.0122 | 7.57576% |
| February 27, 2025 | $0.01309 | $0.01458 | $0.01289 | $0.01339 | 2.29183% |
| February 26, 2025 | $0.01339 | $0.01425 | $0.0129 | $0.0133 | 0.672143% |
| February 25, 2025 | $0.0156 | $0.0157 | $0.0111 | $0.01336 | 14.359% |
| February 24, 2025 | $0.01697 | $0.017 | $0.0157 | $0.0158 | 6.89452% |
| February 23, 2025 | $0.0167 | $0.01797 | $0.0163 | $0.0167 | % |
| February 22, 2025 | $0.01629 | $0.01739 | $0.01616 | $0.0169 | 3.74463% |
| February 21, 2025 | $0.0161 | $0.01769 | $0.01589 | $0.01648 | 2.36025% |
| February 20, 2025 | $0.0165 | $0.01749 | $0.0155 | $0.0161 | 2.42424% |
| February 19, 2025 | $0.0163 | $0.017 | $0.0162 | $0.0165 | 1.22699% |
| February 18, 2025 | $0.0168 | $0.0171 | $0.01571 | $0.0161 | 4.16667% |
| February 17, 2025 | $0.0163 | $0.0174 | $0.0163 | $0.0169 | 3.68098% |
| February 16, 2025 | $0.0166 | $0.0171 | $0.0164 | $0.0167 | 0.60241% |
| February 15, 2025 | $0.0173 | $0.0175 | $0.0164 | $0.0167 | 3.46821% |
| February 14, 2025 | $0.0177 | $0.0184 | $0.0171 | $0.0174 | 1.69492% |
| February 13, 2025 | $0.0175 | $0.0183 | $0.0172 | $0.0173 | 1.14286% |
| February 12, 2025 | $0.0177 | $0.01834 | $0.01722 | $0.0179 | 1.12994% |
| February 11, 2025 | $0.0175 | $0.0188 | $0.0174 | $0.0177 | 1.14286% |
| February 10, 2025 | $0.0197 | $0.0198 | $0.0173 | $0.0174 | 11.6751% |
| February 09, 2025 | $0.0186 | $0.0214 | $0.018 | $0.01972 | 6.02151% |
| February 08, 2025 | $0.0192 | $0.0201 | $0.0181 | $0.01846 | 3.85417% |
| February 07, 2025 | $0.02026 | $0.0206 | $0.019 | $0.01921 | 5.18263% |
| February 06, 2025 | $0.0202 | $0.0218 | $0.01955 | $0.01992 | 1.38614% |
| February 05, 2025 | $0.0198 | $0.021 | $0.0195 | $0.02007 | 1.36364% |
| February 04, 2025 | $0.02012 | $0.0208 | $0.0191 | $0.0201 | 0.099404% |
| February 03, 2025 | $0.02021 | $0.02032 | $0.01794 | $0.01962 | 2.91935% |
| February 02, 2025 | $0.022 | $0.02249 | $0.01999 | $0.02029 | 7.77273% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Emercoin price
$0.011998
13.07%