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
$0.000577
3.6%
01:34 AM ET
Low:$0.000525
High:$0.000917
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
-
Volume 24h
$11,406.2
Volume / Market Cap
-
Price Change 24h
$0.00002
3.6%
Circulating Supply
-
Historical Data of Emercoin
Data from November 17, 2025 to December 17, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 16, 2025 | $0.000557 | $0.000917 | $0.000525 | $0.000627 | 12.6055% |
| December 15, 2025 | $0.000562 | $0.00115 | $0.000543 | $0.000557 | 0.88968% |
| December 14, 2025 | $0.000572 | $0.000656 | $0.00054 | $0.000561 | 1.99196% |
| December 13, 2025 | $0.000575 | $0.00063 | $0.000519 | $0.00057 | 0.783017% |
| December 12, 2025 | $0.00057 | $0.00072 | $0.00041 | $0.000585 | 2.63389% |
| December 11, 2025 | $0.000624 | $0.000652 | $0.000506 | $0.00057 | 8.6594% |
| December 10, 2025 | $0.00058 | $0.000731 | $0.00058 | $0.00064 | 10.3811% |
| December 09, 2025 | $0.000598 | $0.000737 | $0.000554 | $0.000581 | 2.94167% |
| December 08, 2025 | $0.00048 | $0.0006 | $0.00048 | $0.000503 | 4.66278% |
| December 07, 2025 | $0.000459 | $0.0006 | $0.000459 | $0.000481 | 4.66129% |
| December 06, 2025 | $0.000515 | $0.000793 | $0.000414 | $0.000459 | 10.8003% |
| December 04, 2025 | $0.000513 | $0.000589 | $0.00049 | $0.0005 | 2.41951% |
| December 03, 2025 | $0.000719 | $0.0008 | $0.00049 | $0.000526 | 26.7974% |
| December 01, 2025 | $0.000799 | $0.00087 | $0.00071 | $0.000769 | 3.74124% |
| November 30, 2025 | $0.00099 | $0.001011 | $0.000772 | $0.000818 | 17.3803% |
| November 29, 2025 | $0.000908 | $0.001048 | $0.000908 | $0.000994 | 9.42731% |
| November 28, 2025 | $0.001005 | $0.001291 | $0.000969 | $0.000969 | 3.55224% |
| November 27, 2025 | $0.00125 | $0.00125 | $0.001021 | $0.001037 | 17.04% |
| November 26, 2025 | $0.001371 | $0.001376 | $0.001231 | $0.00125 | 8.82568% |
| November 25, 2025 | $0.001213 | $0.00142 | $0.001213 | $0.001333 | 9.89283% |
| November 24, 2025 | $0.001239 | $0.001245 | $0.001213 | $0.001213 | 2.09847% |
| November 23, 2025 | $0.001125 | $0.001231 | $0.001125 | $0.001231 | 9.42222% |
| November 22, 2025 | $0.001111 | $0.00115 | $0.001086 | $0.001144 | 2.9703% |
| November 21, 2025 | $0.001157 | $0.0012 | $0.001109 | $0.001125 | 2.76577% |
| November 20, 2025 | $0.001252 | $0.001293 | $0.00116 | $0.001178 | 5.91054% |
| November 19, 2025 | $0.001362 | $0.001426 | $0.001255 | $0.001259 | 7.56241% |
| November 18, 2025 | $0.001349 | $0.001422 | $0.001289 | $0.00134 | 0.667161% |
| November 17, 2025 | $0.00133 | $0.001434 | $0.001281 | $0.001345 | 1.12782% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Emercoin price
$0.000577
3.6%