Market Cap $2.39T
4.56%
Volume 24h $145.16B
4.28%
BTC % 52.44%
0.26%
ETH % 13.78%
0.43%
Coins
28.570
+16
Exchanges
885
Last update
3 Minutes ago
Edge Matrix Computing (EMC) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-22 2024 | $0.165299 | $0.163029 | $0.175761 | $0.175332 | $432,904 | $4,960,140 |
| Aug-21 2024 | $0.173644 | $0.148311 | $0.176009 | $0.149332 | $586,757 | $5,210,543 |
| Aug-20 2024 | $0.149029 | $0.084374 | $0.155079 | $0.084374 | $229,127 | $4,471,924 |
| Aug-19 2024 | $0.084377 | $0.082753 | $0.084899 | $0.083412 | $6,990 | $2,531,923 |
| Aug-18 2024 | $0.083764 | $0.082973 | $0.085353 | $0.085348 | $4,882 | $2,513,523 |
| Aug-17 2024 | $0.085351 | $0.083327 | $0.085351 | $0.083553 | $4,043 | $2,561,144 |
| Aug-16 2024 | $0.083599 | $0.081473 | $0.087758 | $0.086259 | $21,911 | $2,508,557 |
| Aug-15 2024 | $0.086258 | $0.080221 | $0.086834 | $0.081648 | $26,657 | $2,588,363 |
| Aug-14 2024 | $0.082601 | $0.082591 | $0.088837 | $0.086137 | $26,241 | $2,478,624 |
| Aug-13 2024 | $0.085323 | $0.082374 | $0.088297 | $0.085289 | $13,736 | $2,560,298 |
| Aug-12 2024 | $0.082602 | $0.082602 | $0.088366 | $0.0864 | $62,078 | $2,478,650 |
| Aug-11 2024 | $0.088829 | $0.086707 | $0.091187 | $0.086707 | $73,692 | $2,665,508 |
| Aug-10 2024 | $0.087096 | $0.086698 | $0.089823 | $0.089823 | $49,753 | $2,613,516 |
| Aug-09 2024 | $0.089996 | $0.08845 | $0.093395 | $0.093395 | $117,305 | $2,700,515 |
| Aug-08 2024 | $0.093128 | $0.083228 | $0.093399 | $0.083493 | $175,505 | $2,794,497 |