Market Cap $2.84T
1.93%
Volume 24h $229.65B
15.1%
BTC % 55.93%
0.23%
ETH % 10.2%
1.56%
Coins
34.531
Exchanges
885
Last update
12 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 |
|---|---|---|---|---|---|---|
| Apr-26 2026 | $0.00216062 | $0.00216062 | $0.00221887 | $0.00221859 | $474 | $441,825 |
| Apr-25 2026 | $0.00222097 | $0.00221662 | $0.00235181 | $0.00230997 | $1,032 | $454,166 |
| Apr-24 2026 | $0.00229833 | $0.00210713 | $0.00229833 | $0.002228 | $1,505 | $469,986 |
| Apr-23 2026 | $0.0022285 | $0.00200249 | $0.00238716 | $0.00236974 | $2,664 | $455,706 |
| Apr-22 2026 | $0.00237533 | $0.00214586 | $0.00237533 | $0.00226771 | $1,985 | $485,732 |
| Apr-21 2026 | $0.00238319 | $0.00222544 | $0.00253258 | $0.00242845 | $5,560 | $487,338 |
| Apr-20 2026 | $0.00242954 | $0.00219296 | $0.00267804 | $0.00233375 | $2,291 | $496,817 |
| Apr-19 2026 | $0.00208944 | $0.00208004 | $0.0025257 | $0.0025257 | $1,255 | $427,270 |
| Apr-18 2026 | $0.00252055 | $0.00236208 | $0.00268998 | $0.00248759 | $3,479 | $515,428 |
| Apr-17 2026 | $0.00249356 | $0.00220833 | $0.00260973 | $0.00220848 | $5,672 | $509,907 |
| Apr-16 2026 | $0.00216297 | $0.00177586 | $0.00247776 | $0.00179622 | $11,571 | $442,306 |
| Apr-15 2026 | $0.00173105 | $0.00172745 | $0.00221326 | $0.00221326 | $11,491 | $353,983 |
| Apr-14 2026 | $0.00212521 | $0.00153071 | $0.00264646 | $0.00191426 | $12,690 | $434,585 |
| Apr-13 2026 | $0.00191112 | $0.00190449 | $0.00231314 | $0.00231115 | $11,288 | $390,805 |
| Apr-12 2026 | $0.0023114 | $0.00230636 | $0.00287141 | $0.00263222 | $13,492 | $472,658 |