Cap Marché $4.12T
0.03%
Volume 24h $345.21B
-8.18%
BTC % 54.72%
-0.67%
ETH % 12.53%
1.11%
Monnaies
32.833
+19
Échanges
885
Dernière mise à jour
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00148119 | $0.00135013 | $0.00149131 | $0.00135309 | $32,531 | $302,888 |
| Aug-19 2025 | $0.00135335 | $0.00134468 | $0.00170591 | $0.0014291 | $34,339 | $276,747 |
| Aug-18 2025 | $0.00140449 | $0.00140449 | $0.00159434 | $0.00148311 | $37,216 | $287,205 |
| Aug-17 2025 | $0.0014829 | $0.0014297 | $0.00159445 | $0.00152937 | $35,462 | $303,238 |
| Aug-16 2025 | $0.00153584 | $0.00149545 | $0.00185069 | $0.00180587 | $20,384 | $314,064 |
| Aug-15 2025 | $0.00184094 | $0.00159023 | $0.00184094 | $0.00160682 | $12,250 | $376,455 |
| Aug-14 2025 | $0.00162012 | $0.00148734 | $0.00175147 | $0.00149023 | $25,733 | $331,298 |
| Aug-13 2025 | $0.00147946 | $0.00142866 | $0.00149412 | $0.00148931 | $42,904 | $302,536 |
| Aug-12 2025 | $0.00148933 | $0.00146594 | $0.00160934 | $0.00159538 | $43,915 | $304,553 |
| Aug-11 2025 | $0.00158763 | $0.00156627 | $0.00206575 | $0.00157933 | $40,734 | $324,656 |
| Aug-10 2025 | $0.00157591 | $0.00153061 | $0.00212307 | $0.00180944 | $53,872 | $322,259 |
| Aug-09 2025 | $0.00179732 | $0.00147103 | $0.00199102 | $0.00148221 | $32,895 | $367,535 |
| Aug-08 2025 | $0.00147515 | $0.00143448 | $0.00149926 | $0.00149766 | $22,937 | $301,654 |
| Aug-07 2025 | $0.00149883 | $0.00138049 | $0.00166002 | $0.00146835 | $54,632 | $306,497 |
| Aug-06 2025 | $0.00146928 | $0.00138294 | $0.0014854 | $0.0014131 | $82,396 | $300,454 |