Market Cap $2.22T
-0.53%
Volume 24h $96.11B
-38.28%
BTC % 52.57%
-0.11%
ETH % 13.65%
0.65%
Coins
28.651
+4
Exchanges
885
Last update
1 minute 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-30 2024 | $0.18976 | $0.18976 | $0.212133 | $0.20837 | $378,551 | $5,694,136 |
| Aug-29 2024 | $0.207952 | $0.18861 | $0.208061 | $0.190984 | $596,066 | $6,240,018 |
| Aug-28 2024 | $0.191683 | $0.19097 | $0.213738 | $0.208952 | $592,603 | $5,751,852 |
| Aug-27 2024 | $0.208807 | $0.203686 | $0.231556 | $0.231556 | $549,850 | $6,265,685 |
| Aug-26 2024 | $0.23259 | $0.228773 | $0.267249 | $0.265701 | $917,021 | $6,979,341 |
| Aug-25 2024 | $0.263517 | $0.242358 | $0.268036 | $0.25464 | $581,222 | $7,907,368 |
| Aug-24 2024 | $0.248859 | $0.237872 | $0.252501 | $0.241126 | $739,579 | $7,467,517 |
| Aug-23 2024 | $0.243713 | $0.163437 | $0.259489 | $0.166923 | $1,082,025 | $7,313,094 |
| 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 |