Market Cap $2.44T
3.79%
Volume 24h $172.16B
23.9%
BTC % 52.83%
0.13%
ETH % 13.03%
-0.99%
Coins
28.893
+15
Exchanges
885
Last update
58 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 |
|---|---|---|---|---|---|---|
| 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 |
| Sep-19 2024 | $0.109368 | $0.10675 | $0.110737 | $0.10675 | $11,085 | $3,281,821 |
| Sep-18 2024 | $0.106401 | $0.106309 | $0.114926 | $0.109035 | $55,505 | $3,192,776 |
| Sep-17 2024 | $0.107371 | $0.103758 | $0.113244 | $0.107808 | $94,585 | $3,221,908 |
| Sep-16 2024 | $0.114371 | $0.096155 | $0.114371 | $0.096155 | $209,858 | $3,431,934 |
| Sep-15 2024 | $0.096443 | $0.087185 | $0.102833 | $0.087285 | $176,311 | $2,893,970 |
| Sep-14 2024 | $0.087609 | $0.085368 | $0.088641 | $0.087593 | $22,718 | $2,628,897 |
| Sep-13 2024 | $0.087184 | $0.081831 | $0.089486 | $0.088266 | $62,167 | $2,616,146 |
| Sep-12 2024 | $0.08674 | $0.081718 | $0.090516 | $0.09031 | $90,288 | $2,602,820 |