Market Cap $3.10T
-0.34%
Volume 24h $119.58B
-57.18%
BTC % 60.06%
-0.03%
ETH % 6.97%
0.28%
Coins
31.698
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 |
|---|---|---|---|---|---|---|
| Apr-26 2025 | $0.010806 | $0.010565 | $0.011168 | $0.011077 | $40,933 | $2,209,869 |
| Apr-25 2025 | $0.01124 | $0.00930838 | $0.01124 | $0.00953876 | $25,025 | $2,298,487 |
| Apr-24 2025 | $0.00949386 | $0.00949386 | $0.011997 | $0.010767 | $32,297 | $1,941,396 |
| Apr-23 2025 | $0.01109 | $0.010219 | $0.01142 | $0.010219 | $30,837 | $2,267,933 |
| Apr-22 2025 | $0.010187 | $0.00923852 | $0.010187 | $0.00925793 | $87,751 | $2,083,308 |
| Apr-21 2025 | $0.00922274 | $0.00920581 | $0.010366 | $0.010005 | $83,179 | $1,885,956 |
| Apr-20 2025 | $0.010037 | $0.009553 | $0.010037 | $0.00955925 | $77,437 | $2,052,612 |
| Apr-19 2025 | $0.00957564 | $0.00906295 | $0.010137 | $0.00942955 | $75,433 | $1,958,119 |
| Apr-18 2025 | $0.010148 | $0.00929731 | $0.010194 | $0.0095275 | $78,337 | $2,075,198 |
| Apr-17 2025 | $0.010246 | $0.00984441 | $0.010246 | $0.00990761 | $84,231 | $2,095,397 |
| Apr-16 2025 | $0.00992117 | $0.00974757 | $0.010672 | $0.010671 | $69,325 | $2,028,778 |
| Apr-15 2025 | $0.010708 | $0.010638 | $0.011425 | $0.010692 | $37,545 | $2,189,836 |
| Apr-14 2025 | $0.010659 | $0.010634 | $0.010746 | $0.010746 | $82,015 | $2,179,794 |
| Apr-13 2025 | $0.010725 | $0.010576 | $0.01116 | $0.01092 | $76,492 | $2,193,195 |
| Apr-12 2025 | $0.01095 | $0.00943307 | $0.011022 | $0.00958622 | $74,797 | $2,239,218 |