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
$0.001554
5.45%
09:48 AM ET
Low:$0.001469
High:$0.001566
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
-
Volume 24h
$28,499.5
Volume / Market Cap
-
Price Change 24h
$0.00008
5.45%
Circulating Supply
-
Historical Data of Emercoin
Data from July 28, 2025 to August 27, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 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% |
| August 17, 2025 | $0.001543 | $0.001618 | $0.0014 | $0.001491 | 3.37006% |
| August 16, 2025 | $0.001825 | $0.001931 | $0.001492 | $0.00155 | 15.0685% |
| August 15, 2025 | $0.001608 | $0.001933 | $0.001577 | $0.001863 | 15.8582% |
| August 14, 2025 | $0.001489 | $0.002401 | $0.001481 | $0.001605 | 7.79046% |
| August 13, 2025 | $0.001489 | $0.00235 | $0.001369 | $0.001428 | 4.09671% |
| August 12, 2025 | $0.001591 | $0.001613 | $0.00135 | $0.001492 | 6.2225% |
| August 11, 2025 | $0.001577 | $0.002401 | $0.001557 | $0.001615 | 2.40964% |
| August 10, 2025 | $0.00181 | $0.002297 | $0.00135 | $0.00153 | 15.4696% |
| August 09, 2025 | $0.001483 | $0.002481 | $0.00147 | $0.001777 | 19.8247% |
| August 08, 2025 | $0.001498 | $0.001504 | $0.001388 | $0.001477 | 1.40187% |
| August 07, 2025 | $0.001469 | $0.002951 | $0.001374 | $0.001494 | 1.70184% |
| August 06, 2025 | $0.001442 | $0.001487 | $0.001379 | $0.001481 | 2.70458% |
| August 05, 2025 | $0.001516 | $0.001547 | $0.001405 | $0.001423 | 6.13456% |
| August 04, 2025 | $0.001457 | $0.001539 | $0.001444 | $0.001533 | 5.2162% |
| August 03, 2025 | $0.001535 | $0.003002 | $0.001431 | $0.00145 | 5.53746% |
| August 02, 2025 | $0.001526 | $0.0017 | $0.001515 | $0.001538 | 0.78637% |
| August 01, 2025 | $0.001796 | $0.001796 | $0.001504 | $0.001537 | 14.4209% |
| July 31, 2025 | $0.001943 | $0.0029 | $0.001754 | $0.001769 | 8.95522% |
| July 30, 2025 | $0.001947 | $0.002004 | $0.001911 | $0.001967 | 1.02722% |
| July 29, 2025 | $0.002097 | $0.002097 | $0.001872 | $0.001945 | 7.24845% |
| July 28, 2025 | $0.002216 | $0.002234 | $0.002193 | $0.002204 | 0.541516% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Emercoin price
$0.001554
5.45%