Market Cap $2.58T
3.68%
Volume 24h $151.22B
-17.91%
BTC % 51.68%
0.6%
ETH % 15.19%
-0.59%
Coins
28.259
+31
Exchanges
885
Last update
55 Seconds 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 |
|---|---|---|---|---|---|---|
| Jul-25 2024 | $0.11125 | $0.103262 | $0.112429 | $0.105489 | $316,930 | $3,338,289 |
| Jul-24 2024 | $0.106218 | $0.104778 | $0.107584 | $0.106109 | $148,672 | $3,187,282 |
| Jul-23 2024 | $0.107555 | $0.107419 | $0.113773 | $0.107419 | $189,003 | $3,227,430 |
| Jul-22 2024 | $0.107144 | $0.10699 | $0.110031 | $0.10699 | $186,851 | $3,215,074 |
| Jul-21 2024 | $0.107283 | $0.10678 | $0.109675 | $0.10735 | $154,088 | $3,219,241 |
| Jul-20 2024 | $0.10731 | $0.104104 | $0.115528 | $0.112029 | $288,056 | $3,220,072 |
| Jul-19 2024 | $0.113427 | $0.112197 | $0.124033 | $0.123945 | $214,705 | $3,403,629 |
| Jul-18 2024 | $0.124082 | $0.119612 | $0.126259 | $0.125555 | $152,156 | $3,723,336 |
| Jul-17 2024 | $0.125909 | $0.125409 | $0.131754 | $0.128584 | $204,992 | $3,778,177 |
| Jul-16 2024 | $0.128742 | $0.127464 | $0.130995 | $0.127464 | $170,182 | $3,863,174 |
| Jul-15 2024 | $0.129898 | $0.125925 | $0.130917 | $0.128871 | $170,633 | $3,897,861 |
| Jul-14 2024 | $0.128436 | $0.127312 | $0.132199 | $0.131462 | $219,244 | $3,853,984 |
| Jul-13 2024 | $0.131812 | $0.129283 | $0.139373 | $0.136166 | $124,411 | $3,955,290 |
| Jul-12 2024 | $0.136258 | $0.133837 | $0.139061 | $0.138248 | $112,578 | $4,088,704 |
| Jul-11 2024 | $0.136408 | $0.133057 | $0.138475 | $0.133605 | $152,422 | $4,093,206 |