Market Cap $2.30T
-0.67%
Volume 24h $78.34B
BTC % 53.37%
-0.01%
ETH % 12.64%
-0.07%
Coins
29.003
+2
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 |
|---|---|---|---|---|---|---|
| Oct-04 2024 | $0.092264 | $0.091045 | $0.10446 | $0.10446 | $74,280 | $2,768,585 |
| Oct-03 2024 | $0.104171 | $0.093671 | $0.109952 | $0.109952 | $44,962 | $3,125,860 |
| Oct-02 2024 | $0.109812 | $0.108978 | $0.113653 | $0.113573 | $50,742 | $3,295,142 |
| Oct-01 2024 | $0.113519 | $0.112975 | $0.115462 | $0.114311 | $27,923 | $3,406,374 |
| Sep-30 2024 | $0.114486 | $0.113779 | $0.115083 | $0.115048 | $35,990 | $3,435,395 |
| Sep-29 2024 | $0.115081 | $0.113611 | $0.115689 | $0.114797 | $30,082 | $3,453,249 |
| Sep-28 2024 | $0.114817 | $0.114708 | $0.117502 | $0.117202 | $41,280 | $3,445,340 |
| Sep-27 2024 | $0.117215 | $0.111628 | $0.117794 | $0.11227 | $36,994 | $3,517,281 |
| Sep-26 2024 | $0.112307 | $0.108384 | $0.112472 | $0.110787 | $71,180 | $3,370,020 |
| Sep-25 2024 | $0.109703 | $0.109454 | $0.114041 | $0.112911 | $127,251 | $3,291,866 |
| Sep-24 2024 | $0.112897 | $0.105401 | $0.113106 | $0.105999 | $225,140 | $3,387,707 |
| Sep-23 2024 | $0.106339 | $0.105546 | $0.110667 | $0.109398 | $222,509 | $3,190,921 |
| Sep-22 2024 | $0.110359 | $0.10344 | $0.113063 | $0.10344 | $108,572 | $3,311,555 |
| Sep-21 2024 | $0.09678 | $0.096434 | $0.104661 | $0.103342 | $38,552 | $2,904,102 |
| Sep-20 2024 | $0.101555 | $0.100132 | $0.112518 | $0.110824 | $33,436 | $3,047,381 |