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
$0.010011
3.77%
02:46 AM ET
Low:$0.009931
High:$0.010797
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
-
Volume 24h
$18,399.8
Volume / Market Cap
-
Price Change 24h
$0.000392
3.77%
Circulating Supply
-
Historical Data of Emercoin
Data from April 07, 2025 to May 07, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 06, 2025 | $0.01013 | $0.01067 | $0.009931 | $0.0101 | 0.29615% |
| May 05, 2025 | $0.009723 | $0.01151 | $0.009664 | $0.01012 | 4.0831% |
| May 04, 2025 | $0.01038 | $0.01091 | $0.009316 | $0.009824 | 5.35645% |
| May 03, 2025 | $0.01045 | $0.0111 | $0.007534 | $0.01058 | 1.24402% |
| May 02, 2025 | $0.01407 | $0.01635 | $0.01059 | $0.01061 | 24.5913% |
| May 01, 2025 | $0.009262 | $0.01499 | $0.008259 | $0.01314 | 41.87% |
| April 30, 2025 | $0.01007 | $0.01011 | $0.008924 | $0.009207 | 8.57001% |
| April 29, 2025 | $0.01035 | $0.01079 | $0.009403 | $0.01072 | 3.57488% |
| April 28, 2025 | $0.01023 | $0.01103 | $0.009138 | $0.01094 | 6.94037% |
| April 27, 2025 | $0.01082 | $0.01085 | $0.01009 | $0.01057 | 2.31054% |
| April 26, 2025 | $0.01066 | $0.0116 | $0.01037 | $0.01063 | 0.281426% |
| April 25, 2025 | $0.009396 | $0.009716 | $0.008878 | $0.009623 | 2.41592% |
| April 24, 2025 | $0.01076 | $0.01227 | $0.009818 | $0.009941 | 7.61152% |
| April 23, 2025 | $0.0102 | $0.0116 | $0.009936 | $0.01077 | 5.58824% |
| April 22, 2025 | $0.009264 | $0.01012 | $0.00922 | $0.01007 | 8.70035% |
| April 21, 2025 | $0.009996 | $0.01039 | $0.00896 | $0.009249 | 7.47299% |
| April 20, 2025 | $0.009563 | $0.0103 | $0.009532 | $0.01002 | 4.77884% |
| April 19, 2025 | $0.009775 | $0.01017 | $0.008999 | $0.009602 | 1.76982% |
| April 18, 2025 | $0.009469 | $0.01087 | $0.00921 | $0.01016 | 7.2975% |
| April 17, 2025 | $0.009925 | $0.01034 | $0.00983 | $0.01003 | 1.05793% |
| April 16, 2025 | $0.01067 | $0.01068 | $0.009718 | $0.009913 | 7.09466% |
| April 15, 2025 | $0.01069 | $0.01148 | $0.01064 | $0.01075 | 0.561272% |
| April 14, 2025 | $0.01075 | $0.01087 | $0.01052 | $0.01066 | 0.837209% |
| April 13, 2025 | $0.01091 | $0.01148 | $0.01058 | $0.01073 | 1.64986% |
| April 12, 2025 | $0.009635 | $0.01135 | $0.009375 | $0.01048 | 8.77011% |
| April 11, 2025 | $0.009723 | $0.0102 | $0.008597 | $0.009676 | 0.48339% |
| April 10, 2025 | $0.01004 | $0.0104 | $0.009108 | $0.00979 | 2.49004% |
| April 09, 2025 | $0.009705 | $0.01014 | $0.009697 | $0.01004 | 3.45183% |
| April 08, 2025 | $0.007656 | $0.009721 | $0.007163 | $0.009703 | 26.7372% |
| April 07, 2025 | $0.009971 | $0.01001 | $0.008951 | $0.009555 | 4.1721% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Emercoin price
$0.010011
3.77%