Market Cap $3.27T
-3.27%
Volume 24h $260.31B
1.38%
BTC % 54.68%
-0.03%
ETH % 11.21%
-1.42%
Coins
33.766
+6
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.00051683 | $0.00043338 | $0.0005976 | $0.00059297 | $2,615 | $105,688 |
| Dec-04 2025 | $0.00055296 | $0.00049245 | $0.00058259 | $0.00051409 | $1,038 | $113,076 |
| Dec-03 2025 | $0.00051394 | $0.00050842 | $0.00079951 | $0.00069989 | $6,850 | $105,097 |
| Dec-02 2025 | $0.00071501 | $0.00068288 | $0.00075572 | $0.00075286 | $11,875 | $146,212 |
| Dec-01 2025 | $0.00075286 | $0.00073188 | $0.00083946 | $0.0007996 | $12,472 | $153,954 |
| Nov-30 2025 | $0.00079704 | $0.00079704 | $0.00100544 | $0.00099453 | $12,873 | $162,988 |
| Nov-29 2025 | $0.0009947 | $0.00094545 | $0.0010144 | $0.00098675 | $11,972 | $203,407 |
| Nov-28 2025 | $0.00096709 | $0.00096709 | $0.00124755 | $0.00100554 | $12,315 | $197,762 |
| Nov-27 2025 | $0.00101963 | $0.00101955 | $0.00124904 | $0.00124607 | $12,029 | $208,504 |
| Nov-26 2025 | $0.0012462 | $0.0012462 | $0.00137526 | $0.00137526 | $11,685 | $254,835 |
| Nov-25 2025 | $0.00137499 | $0.00121264 | $0.00140734 | $0.00121273 | $5,250 | $281,173 |
| Nov-24 2025 | $0.0012128 | $0.00121244 | $0.00124365 | $0.00123255 | $6,763 | $248,007 |
| Nov-23 2025 | $0.00122444 | $0.00112425 | $0.00122947 | $0.00112842 | $9,632 | $250,385 |
| Nov-22 2025 | $0.00112932 | $0.00108737 | $0.00114344 | $0.00111041 | $9,974 | $230,935 |
| Nov-21 2025 | $0.00111039 | $0.00111039 | $0.00115874 | $0.0011574 | $8,678 | $227,064 |