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
$0.021001
3.45%
06:27 PM ET
Low:$0.020109
High:$0.021481
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
-
Volume 24h
$23,965.7
Volume / Market Cap
-
Price Change 24h
$0.000701
3.45%
Circulating Supply
-
Historical Data of Emercoin
Data from December 31, 2024 to January 30, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| January 29, 2025 | $0.01979 | $0.02275 | $0.0195 | $0.0201 | 1.56645% |
| January 28, 2025 | $0.0196 | $0.02104 | $0.01949 | $0.01999 | 1.9898% |
| January 27, 2025 | $0.02103 | $0.02103 | $0.01849 | $0.01889 | 10.1759% |
| January 26, 2025 | $0.0209 | $0.02287 | $0.02032 | $0.0214 | 2.39234% |
| January 25, 2025 | $0.0244 | $0.0254 | $0.02051 | $0.02108 | 13.6066% |
| January 24, 2025 | $0.0305 | $0.03219 | $0.02395 | $0.0244 | 20% |
| January 23, 2025 | $0.02969 | $0.0309 | $0.028 | $0.0296 | 0.303132% |
| January 22, 2025 | $0.029 | $0.03019 | $0.0284 | $0.02899 | 0.034483% |
| January 21, 2025 | $0.02977 | $0.031 | $0.0286 | $0.0297 | 0.235136% |
| January 20, 2025 | $0.02997 | $0.0325 | $0.02947 | $0.03057 | 2.002% |
| January 19, 2025 | $0.03236 | $0.03318 | $0.02998 | $0.03237 | 0.030902% |
| January 18, 2025 | $0.0374 | $0.03787 | $0.03306 | $0.03365 | 10.0267% |
| January 17, 2025 | $0.0362 | $0.04052 | $0.0352 | $0.03783 | 4.50276% |
| January 16, 2025 | $0.0405 | $0.0414 | $0.0368 | $0.0383 | 5.4321% |
| January 15, 2025 | $0.03799 | $0.0411 | $0.0369 | $0.03987 | 4.94867% |
| January 14, 2025 | $0.03659 | $0.03944 | $0.03629 | $0.03713 | 1.47581% |
| January 13, 2025 | $0.03988 | $0.04169 | $0.03464 | $0.03539 | 11.2588% |
| January 12, 2025 | $0.04142 | $0.04208 | $0.03921 | $0.03992 | 3.62144% |
| January 11, 2025 | $0.04139 | $0.04228 | $0.04057 | $0.04118 | 0.507369% |
| January 10, 2025 | $0.0412 | $0.0433 | $0.041 | $0.0417 | 1.21359% |
| January 09, 2025 | $0.04119 | $0.0429 | $0.0408 | $0.041 | 0.461277% |
| January 08, 2025 | $0.04134 | $0.04299 | $0.04059 | $0.0408 | 1.30624% |
| January 07, 2025 | $0.04623 | $0.04777 | $0.04267 | $0.04267 | 7.70063% |
| January 06, 2025 | $0.04379 | $0.05107 | $0.04254 | $0.04735 | 8.12971% |
| January 05, 2025 | $0.0444 | $0.04563 | $0.0434 | $0.0436 | 1.8018% |
| January 04, 2025 | $0.04317 | $0.04619 | $0.04205 | $0.04459 | 3.28932% |
| January 03, 2025 | $0.04426 | $0.04929 | $0.04407 | $0.04769 | 7.74966% |
| January 02, 2025 | $0.04512 | $0.04751 | $0.04243 | $0.04438 | 1.64007% |
| January 01, 2025 | $0.04293 | $0.04483 | $0.04204 | $0.04372 | 1.8402% |
| December 31, 2024 | $0.04528 | $0.05834 | $0.0382 | $0.04356 | 3.79859% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Emercoin price
$0.021001
3.45%