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

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

Historical and market price analysis of Edge Matrix Computing (EMC), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 200 days, from day 02-05-2024.