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
$0.001129
1.27%
07:23 PM ET
Low:$0.001086
High:$0.00115
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
-
Volume 24h
$9,870.81
Volume / Market Cap
-
Price Change 24h
$0.000014
1.27%
Circulating Supply
-
Historical Data of Emercoin
Data from October 24, 2025 to November 23, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| November 22, 2025 | $0.001111 | $0.00115 | $0.001086 | $0.001144 | 2.9703% |
| November 21, 2025 | $0.001157 | $0.0012 | $0.001109 | $0.001125 | 2.76577% |
| November 20, 2025 | $0.001252 | $0.001293 | $0.00116 | $0.001178 | 5.91054% |
| November 19, 2025 | $0.001362 | $0.001426 | $0.001255 | $0.001259 | 7.56241% |
| November 18, 2025 | $0.001349 | $0.001422 | $0.001289 | $0.00134 | 0.667161% |
| November 17, 2025 | $0.00133 | $0.001434 | $0.001281 | $0.001345 | 1.12782% |
| November 16, 2025 | $0.001275 | $0.001501 | $0.001261 | $0.001318 | 3.37255% |
| November 15, 2025 | $0.001309 | $0.001481 | $0.001245 | $0.001275 | 2.5974% |
| November 13, 2025 | $0.001592 | $0.001593 | $0.001359 | $0.00137 | 13.9447% |
| November 12, 2025 | $0.001589 | $0.001727 | $0.001515 | $0.001587 | 0.125865% |
| November 11, 2025 | $0.001616 | $0.001727 | $0.001572 | $0.001592 | 1.48515% |
| November 10, 2025 | $0.001544 | $0.001737 | $0.001497 | $0.00161 | 4.27461% |
| November 09, 2025 | $0.0015 | $0.001585 | $0.001355 | $0.001532 | 2.13333% |
| November 08, 2025 | $0.001528 | $0.0017 | $0.001398 | $0.0015 | 1.83246% |
| November 07, 2025 | $0.001227 | $0.001461 | $0.001178 | $0.001424 | 16.0554% |
| November 06, 2025 | $0.001229 | $0.001366 | $0.001141 | $0.001245 | 1.30187% |
| November 05, 2025 | $0.001289 | $0.001374 | $0.001141 | $0.001224 | 5.04267% |
| November 04, 2025 | $0.001415 | $0.001638 | $0.0013 | $0.001314 | 7.13781% |
| November 03, 2025 | $0.001538 | $0.001545 | $0.001396 | $0.001421 | 7.60728% |
| November 02, 2025 | $0.001541 | $0.001622 | $0.001501 | $0.001544 | 0.194679% |
| November 01, 2025 | $0.001229 | $0.001752 | $0.001209 | $0.001548 | 25.9561% |
| October 31, 2025 | $0.001195 | $0.001316 | $0.00116 | $0.001239 | 3.68201% |
| October 30, 2025 | $0.00124 | $0.001284 | $0.001195 | $0.001201 | 3.14516% |
| October 29, 2025 | $0.001372 | $0.001575 | $0.00114 | $0.001299 | 5.3207% |
| October 28, 2025 | $0.00154 | $0.0016 | $0.001369 | $0.001374 | 10.7792% |
| October 27, 2025 | $0.001596 | $0.001736 | $0.001355 | $0.001414 | 11.4035% |
| October 26, 2025 | $0.001357 | $0.00213 | $0.00135 | $0.001589 | 17.0965% |
| October 25, 2025 | $0.001418 | $0.001425 | $0.001285 | $0.001349 | 4.86601% |
| October 24, 2025 | $0.001334 | $0.001426 | $0.001332 | $0.00142 | 6.44678% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Emercoin price
$0.001129
1.27%