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
$0.058911
13.31%
08:32 PM ET
Low:$0.058188
High:$0.070165
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
-
Volume 24h
$37,452
Volume / Market Cap
-
Price Change 24h
$0.009045
13.31%
Circulating Supply
-
Historical Data of Emercoin
Data from October 16, 2024 to November 15, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| November 14, 2024 | $0.06837 | $0.0701 | $0.0621 | $0.06307 | 7.75194% |
| November 13, 2024 | $0.07357 | $0.08208 | $0.06807 | $0.06947 | 5.57292% |
| November 12, 2024 | $0.07653 | $0.08729 | $0.07157 | $0.07307 | 4.5211% |
| November 11, 2024 | $0.07407 | $0.09018 | $0.07014 | $0.07565 | 2.13312% |
| November 10, 2024 | $0.0736 | $0.095 | $0.0706 | $0.0737 | 0.13587% |
| November 09, 2024 | $0.07478 | $0.077 | $0.0682 | $0.072 | 3.71757% |
| November 08, 2024 | $0.07768 | $0.08008 | $0.06396 | $0.07387 | 4.90474% |
| November 07, 2024 | $0.08218 | $0.08218 | $0.07497 | $0.07858 | 4.38063% |
| November 06, 2024 | $0.0728 | $0.08398 | $0.07287 | $0.08168 | 12.1978% |
| November 05, 2024 | $0.07326 | $0.0864 | $0.07 | $0.0728 | 0.627901% |
| November 04, 2024 | $0.07838 | $0.08134 | $0.07065 | $0.07305 | 6.8002% |
| November 03, 2024 | $0.07718 | $0.08558 | $0.07618 | $0.07828 | 1.42524% |
| November 02, 2024 | $0.08186 | $0.08488 | $0.07609 | $0.07728 | 5.59492% |
| November 01, 2024 | $0.08409 | $0.08866 | $0.08044 | $0.08134 | 3.27031% |
| October 31, 2024 | $0.08648 | $0.08858 | $0.08379 | $0.08389 | 2.99491% |
| October 30, 2024 | $0.092 | $0.09458 | $0.08548 | $0.08678 | 5.67391% |
| October 29, 2024 | $0.09444 | $0.1199 | $0.08657 | $0.08827 | 6.53325% |
| October 28, 2024 | $0.09429 | $0.09546 | $0.09074 | $0.09376 | 0.562096% |
| October 27, 2024 | $0.0803 | $0.1249 | $0.0803 | $0.09309 | 15.9278% |
| October 26, 2024 | $0.07715 | $0.135 | $0.07392 | $0.08149 | 5.6254% |
| October 25, 2024 | $0.06816 | $0.08744 | $0.06593 | $0.07984 | 17.1362% |
| October 24, 2024 | $0.06893 | $0.07084 | $0.06805 | $0.06894 | 0.014508% |
| October 23, 2024 | $0.06811 | $0.07271 | $0.06492 | $0.0684 | 0.425782% |
| October 22, 2024 | $0.07017 | $0.07196 | $0.06616 | $0.06836 | 2.57945% |
| October 21, 2024 | $0.07298 | $0.07347 | $0.06917 | $0.07057 | 3.30227% |
| October 20, 2024 | $0.07548 | $0.07608 | $0.07098 | $0.07308 | 3.17965% |
| October 19, 2024 | $0.07519 | $0.07619 | $0.07459 | $0.07589 | 0.930975% |
| October 18, 2024 | $0.06758 | $0.07544 | $0.06699 | $0.07439 | 10.0769% |
| October 17, 2024 | $0.07585 | $0.07584 | $0.06591 | $0.06718 | 11.4305% |
| October 16, 2024 | $0.08469 | $0.08529 | $0.07999 | $0.08179 | 3.42425% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Emercoin price
$0.058911
13.31%