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
$0.000676
38.67%
02:34 AM ET
Low:$0.000465
High:$0.00069
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
-
Volume 24h
$13,106
Volume / Market Cap
-
Price Change 24h
$0.000188
38.67%
Circulating Supply
-
Historical Data of Emercoin
Data from January 24, 2026 to February 23, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| February 22, 2026 | $0.000511 | $0.000562 | $0.000465 | $0.000554 | 8.51605% |
| February 21, 2026 | $0.000511 | $0.000512 | $0.000511 | $0.000511 | 0.019581% |
| February 20, 2026 | $0.000472 | $0.000525 | $0.000472 | $0.000518 | 9.76695% |
| February 19, 2026 | $0.00047 | $0.000483 | $0.000464 | $0.000472 | 0.48957% |
| February 18, 2026 | $0.00047 | $0.000476 | $0.00047 | $0.00047 | % |
| February 17, 2026 | $0.000473 | $0.000477 | $0.000468 | $0.000471 | 0.528318% |
| February 16, 2026 | $0.000456 | $0.000484 | $0.000446 | $0.000471 | 3.22298% |
| February 15, 2026 | $0.0005 | $0.000524 | $0.000447 | $0.000457 | 8.54342% |
| February 14, 2026 | $0.000454 | $0.000525 | $0.00044 | $0.000512 | 12.8414% |
| February 13, 2026 | $0.000434 | $0.000529 | $0.000433 | $0.000454 | 4.6324% |
| February 12, 2026 | $0.000457 | $0.000529 | $0.000377 | $0.000412 | 9.76571% |
| February 11, 2026 | $0.000527 | $0.000527 | $0.00047 | $0.000471 | 10.5713% |
| February 09, 2026 | $0.000527 | $0.000575 | $0.000522 | $0.00053 | 0.530906% |
| February 08, 2026 | $0.000584 | $0.000598 | $0.00052 | $0.000533 | 8.69863% |
| February 07, 2026 | $0.000514 | $0.000609 | $0.000509 | $0.000594 | 15.5776% |
| February 06, 2026 | $0.00057 | $0.00064 | $0.000546 | $0.000572 | 0.438673% |
| February 05, 2026 | $0.000628 | $0.00064 | $0.000529 | $0.00057 | 9.25159% |
| February 04, 2026 | $0.000572 | $0.00064 | $0.000514 | $0.000628 | 9.88626% |
| February 03, 2026 | $0.00054 | $0.00064 | $0.000516 | $0.000571 | 5.68098% |
| February 02, 2026 | $0.000571 | $0.000582 | $0.00052 | $0.00054 | 5.50009% |
| February 01, 2026 | $0.000535 | $0.00064 | $0.0005 | $0.000546 | 2.07399% |
| January 31, 2026 | $0.000509 | $0.0006 | $0.000505 | $0.000545 | 6.91145% |
| January 30, 2026 | $0.000623 | $0.000624 | $0.000489 | $0.000502 | 19.3642% |
| January 29, 2026 | $0.000632 | $0.000638 | $0.000602 | $0.000623 | 1.44056% |
| January 28, 2026 | $0.000623 | $0.000623 | $0.000601 | $0.000604 | 3.08186% |
| January 27, 2026 | $0.000704 | $0.000709 | $0.000619 | $0.000627 | 11.0038% |
| January 26, 2026 | $0.00073 | $0.000745 | $0.000701 | $0.000708 | 2.98712% |
| January 25, 2026 | $0.000706 | $0.00077 | $0.000705 | $0.000737 | 4.46492% |
| January 24, 2026 | $0.000705 | $0.000707 | $0.000705 | $0.000706 | 0.014176% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Emercoin price
$0.000676
38.67%