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
$0.007695
9.69%
09:56 PM ET
Low:$0.007679
High:$0.008578
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
-
Volume 24h
$56,111.5
Volume / Market Cap
-
Price Change 24h
$0.000825
9.69%
Circulating Supply
-
Historical Data of Emercoin
Data from May 01, 2025 to May 31, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 29, 2025 | $0.008822 | $0.00988 | $0.00861 | $0.008721 | 1.14487% |
| May 28, 2025 | $0.01006 | $0.01015 | $0.008724 | $0.008839 | 12.1372% |
| May 27, 2025 | $0.009417 | $0.01028 | $0.008951 | $0.01014 | 7.6776% |
| May 26, 2025 | $0.009498 | $0.01019 | $0.009406 | $0.009553 | 0.579069% |
| May 25, 2025 | $0.009491 | $0.009674 | $0.009045 | $0.009465 | 0.273944% |
| May 24, 2025 | $0.008981 | $0.01018 | $0.008973 | $0.009557 | 6.41354% |
| May 23, 2025 | $0.009747 | $0.01128 | $0.009019 | $0.009037 | 7.28429% |
| May 22, 2025 | $0.008562 | $0.01069 | $0.008263 | $0.00951 | 11.0722% |
| May 21, 2025 | $0.01057 | $0.01162 | $0.008026 | $0.008493 | 19.65% |
| May 20, 2025 | $0.007852 | $0.00999 | $0.007672 | $0.009146 | 16.4799% |
| May 19, 2025 | $0.007718 | $0.008238 | $0.007672 | $0.007927 | 2.70796% |
| May 18, 2025 | $0.007689 | $0.007888 | $0.007672 | $0.007684 | 0.065028% |
| May 17, 2025 | $0.008292 | $0.008499 | $0.007628 | $0.007748 | 6.56054% |
| May 16, 2025 | $0.008272 | $0.008722 | $0.007555 | $0.00783 | 5.34333% |
| May 15, 2025 | $0.00874 | $0.0092 | $0.007627 | $0.008638 | 1.16705% |
| May 14, 2025 | $0.009353 | $0.00955 | $0.008501 | $0.008733 | 6.62889% |
| May 13, 2025 | $0.01025 | $0.01062 | $0.009988 | $0.01003 | 2.14634% |
| May 12, 2025 | $0.009911 | $0.01062 | $0.009819 | $0.01021 | 3.01685% |
| May 11, 2025 | $0.01127 | $0.01129 | $0.009876 | $0.01001 | 11.1801% |
| May 10, 2025 | $0.01001 | $0.01121 | $0.009872 | $0.011 | 9.89011% |
| May 09, 2025 | $0.01039 | $0.01063 | $0.009704 | $0.009907 | 4.6487% |
| May 08, 2025 | $0.01049 | $0.01099 | $0.009704 | $0.01059 | 0.953289% |
| May 07, 2025 | $0.009981 | $0.0111 | $0.009938 | $0.01079 | 8.1054% |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Emercoin price
$0.007695
9.69%