Market Cap $2.75T
1.94%
Volume 24h $263.83B
-18.63%
BTC % 54.67%
-0.54%
ETH % 12.77%
1.17%
Coins
29.443
+12
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 |
|---|---|---|---|---|---|---|
| Nov-07 2024 | $0.07777 | $0.075496 | $0.08048 | $0.08048 | $59,904 | $2,333,645 |
| Nov-06 2024 | $0.081422 | $0.073292 | $0.08205 | $0.073292 | $62,564 | $2,443,256 |
| Nov-05 2024 | $0.073098 | $0.071072 | $0.074926 | $0.073535 | $51,591 | $2,193,453 |
| Nov-04 2024 | $0.073058 | $0.070739 | $0.079052 | $0.078294 | $65,819 | $2,192,274 |
| Nov-03 2024 | $0.078476 | $0.07642 | $0.078661 | $0.078069 | $40,156 | $2,354,854 |
| Nov-02 2024 | $0.077421 | $0.076859 | $0.083796 | $0.081862 | $50,217 | $2,323,192 |
| Nov-01 2024 | $0.081849 | $0.081372 | $0.086772 | $0.086163 | $48,223 | $2,456,068 |
| Oct-31 2024 | $0.083483 | $0.082829 | $0.087737 | $0.086465 | $43,344 | $2,505,095 |
| Oct-30 2024 | $0.086468 | $0.086468 | $0.0932 | $0.092008 | $56,369 | $2,594,673 |
| Oct-29 2024 | $0.091555 | $0.088998 | $0.097268 | $0.094545 | $70,082 | $2,747,292 |
| Oct-28 2024 | $0.095329 | $0.091059 | $0.09535 | $0.093514 | $51,686 | $2,860,552 |
| Oct-27 2024 | $0.094162 | $0.080429 | $0.095605 | $0.080429 | $57,553 | $2,825,527 |
| Oct-26 2024 | $0.080538 | $0.078031 | $0.082054 | $0.079751 | $93,896 | $2,416,732 |
| Oct-25 2024 | $0.079758 | $0.066316 | $0.080454 | $0.068119 | $54,363 | $2,393,322 |
| Oct-24 2024 | $0.068125 | $0.068125 | $0.070203 | $0.068473 | $15,983 | $2,044,239 |