Cap Marché $3.90T
1.7%
Volume 24h $425.99B
11.23%
BTC % 60.04%
-0.13%
ETH % 9.17%
-1.74%
Monnaies
32.391
+14
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de Edge Matrix Computing (EMC), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Jul-10 2025 | $0.00304844 | $0.00289628 | $0.00340913 | $0.00314656 | $76,466 | $623,374 |
| Jul-09 2025 | $0.00310685 | $0.0027448 | $0.00314679 | $0.00292589 | $54,610 | $635,321 |
| Jul-08 2025 | $0.00301643 | $0.00280259 | $0.00308615 | $0.00300412 | $76,890 | $616,830 |
| Jul-07 2025 | $0.00303542 | $0.00303542 | $0.00322395 | $0.00312421 | $82,805 | $620,712 |
| Jul-06 2025 | $0.00311513 | $0.00260853 | $0.00315555 | $0.00265228 | $61,122 | $637,014 |
| Jul-05 2025 | $0.00269128 | $0.00269128 | $0.00322001 | $0.00322001 | $83,204 | $550,339 |
| Jul-04 2025 | $0.00322097 | $0.00319455 | $0.00354766 | $0.00354755 | $58,144 | $658,656 |
| Jul-03 2025 | $0.0035504 | $0.00342041 | $0.003915 | $0.00387499 | $59,072 | $726,021 |
| Jul-02 2025 | $0.00393681 | $0.00373186 | $0.00393681 | $0.00374049 | $75,980 | $805,038 |
| Jul-01 2025 | $0.00362234 | $0.00362234 | $0.00389307 | $0.00389019 | $63,056 | $740,731 |
| Jun-30 2025 | $0.00385854 | $0.00383653 | $0.00427417 | $0.00427175 | $85,605 | $789,033 |
| Jun-29 2025 | $0.0042676 | $0.0042676 | $0.00440978 | $0.00437869 | $83,046 | $872,681 |
| Jun-28 2025 | $0.00438084 | $0.00436634 | $0.004563 | $0.00441926 | $73,874 | $895,837 |
| Jun-27 2025 | $0.00442004 | $0.00390167 | $0.0045753 | $0.00398539 | $50,186 | $903,854 |
| Jun-26 2025 | $0.00399478 | $0.00319314 | $0.00422545 | $0.00420621 | $26,539 | $816,892 |