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
$0.001422
5.37%
05:27 AM ET
Low:$0.001413
High:$0.00155
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
-
Volume 24h
$41,832
Volume / Market Cap
-
Price Change 24h
$0.000081
5.37%
Circulating Supply
-
Historical Data of Emercoin
Data from July 06, 2025 to August 05, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 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% |
| July 27, 2025 | $0.002203 | $0.002264 | $0.002201 | $0.002215 | 0.544712% |
| July 26, 2025 | $0.002284 | $0.003502 | $0.002162 | $0.002214 | 3.0648% |
| July 25, 2025 | $0.002414 | $0.003402 | $0.002211 | $0.002246 | 6.9594% |
| July 24, 2025 | $0.002487 | $0.002516 | $0.002408 | $0.002425 | 2.49296% |
| July 23, 2025 | $0.002508 | $0.002524 | $0.002454 | $0.002506 | 0.079745% |
| July 22, 2025 | $0.002585 | $0.002632 | $0.002501 | $0.00251 | 2.90135% |
| July 21, 2025 | $0.002609 | $0.002807 | $0.002516 | $0.002575 | 1.30318% |
| July 20, 2025 | $0.002609 | $0.002775 | $0.002604 | $0.002756 | 5.63434% |
| July 19, 2025 | $0.002682 | $0.002793 | $0.002535 | $0.002615 | 2.49814% |
| July 18, 2025 | $0.002522 | $0.004004 | $0.002501 | $0.002554 | 1.26883% |
| July 17, 2025 | $0.002786 | $0.002798 | $0.0025 | $0.002552 | 8.39914% |
| July 16, 2025 | $0.002882 | $0.003002 | $0.002582 | $0.002808 | 2.56766% |
| July 15, 2025 | $0.002724 | $0.003206 | $0.002574 | $0.002694 | 1.10132% |
| July 14, 2025 | $0.002491 | $0.002868 | $0.002338 | $0.002725 | 9.39382% |
| July 13, 2025 | $0.002949 | $0.003636 | $0.002489 | $0.002727 | 7.52798% |
| July 12, 2025 | $0.002212 | $0.004006 | $0.002211 | $0.002799 | 26.5371% |
| July 11, 2025 | $0.002996 | $0.004501 | $0.002286 | $0.00232 | 22.5634% |
| July 10, 2025 | $0.00312 | $0.003446 | $0.002891 | $0.003043 | 2.46795% |
| July 09, 2025 | $0.002924 | $0.00337 | $0.002723 | $0.002979 | 1.88098% |
| July 08, 2025 | $0.003016 | $0.003155 | $0.00267 | $0.002837 | 5.93501% |
| July 07, 2025 | $0.003131 | $0.003347 | $0.003037 | $0.003101 | 0.95816% |
| July 06, 2025 | $0.002654 | $0.003361 | $0.002606 | $0.003082 | 16.1266% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Emercoin price
$0.001422
5.37%