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
$0.001198
3.45%
06:41 PM ET
Low:$0.001195
High:$0.001284
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
-
Volume 24h
$13,759.2
Volume / Market Cap
-
Price Change 24h
$0.000043
3.45%
Circulating Supply
-
Historical Data of Emercoin
Data from September 30, 2025 to October 30, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 29, 2025 | $0.001372 | $0.001575 | $0.00114 | $0.001299 | 5.3207% |
| October 28, 2025 | $0.00154 | $0.0016 | $0.001369 | $0.001374 | 10.7792% |
| October 27, 2025 | $0.001596 | $0.001736 | $0.001355 | $0.001414 | 11.4035% |
| October 26, 2025 | $0.001357 | $0.00213 | $0.00135 | $0.001589 | 17.0965% |
| October 25, 2025 | $0.001418 | $0.001425 | $0.001285 | $0.001349 | 4.86601% |
| October 24, 2025 | $0.001334 | $0.001426 | $0.001332 | $0.00142 | 6.44678% |
| October 23, 2025 | $0.001507 | $0.001509 | $0.001301 | $0.001327 | 11.9443% |
| October 22, 2025 | $0.001547 | $0.00158 | $0.001507 | $0.001507 | 2.58565% |
| October 21, 2025 | $0.001493 | $0.0019 | $0.001473 | $0.001523 | 2.00938% |
| October 20, 2025 | $0.00158 | $0.001587 | $0.001486 | $0.001499 | 5.12658% |
| October 19, 2025 | $0.001473 | $0.001617 | $0.001432 | $0.001569 | 6.51731% |
| October 18, 2025 | $0.00158 | $0.001604 | $0.00151 | $0.001543 | 2.34177% |
| October 17, 2025 | $0.001492 | $0.001607 | $0.001475 | $0.001564 | 4.82574% |
| October 16, 2025 | $0.001477 | $0.001515 | $0.001468 | $0.001511 | 2.30196% |
| October 15, 2025 | $0.001395 | $0.001522 | $0.001391 | $0.001473 | 5.5914% |
| October 14, 2025 | $0.001424 | $0.001432 | $0.001384 | $0.0014 | 1.68539% |
| October 13, 2025 | $0.001412 | $0.0015 | $0.001409 | $0.001486 | 5.24079% |
| October 12, 2025 | $0.001416 | $0.001418 | $0.001335 | $0.001363 | 3.74294% |
| October 11, 2025 | $0.001311 | $0.001526 | $0.001303 | $0.001439 | 9.76354% |
| October 10, 2025 | $0.001759 | $0.001874 | $0.001678 | $0.001747 | 0.682206% |
| October 09, 2025 | $0.001774 | $0.001864 | $0.001733 | $0.001774 | % |
| October 08, 2025 | $0.001783 | $0.001801 | $0.00172 | $0.001733 | 2.80426% |
| October 07, 2025 | $0.001761 | $0.001828 | $0.001667 | $0.001795 | 1.93072% |
| October 06, 2025 | $0.001627 | $0.001684 | $0.001534 | $0.001626 | 0.061463% |
| October 05, 2025 | $0.001538 | $0.0016 | $0.001431 | $0.001572 | 2.21066% |
| October 04, 2025 | $0.001623 | $0.001643 | $0.00151 | $0.001561 | 3.82009% |
| October 03, 2025 | $0.001882 | $0.001884 | $0.001501 | $0.00156 | 17.1095% |
| October 02, 2025 | $0.001592 | $0.002127 | $0.00154 | $0.001885 | 18.4045% |
| October 01, 2025 | $0.00151 | $0.001515 | $0.001353 | $0.001426 | 5.56291% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Emercoin price
$0.001198
3.45%