Cap Marché $3.17T
-0.56%
Volume 24h $200.19B
39.38%
BTC % 55.16%
-0.09%
ETH % 11.15%
-0.26%
Monnaies
33.866
+1
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 |
|---|---|---|---|---|---|---|
| Dec-25 2025 | $0.00060159 | $0.00060021 | $0.0007079 | $0.0006405 | $12,578 | $123,019 |
| Dec-24 2025 | $0.00062155 | $0.00061205 | $0.00075084 | $0.00074929 | $11,837 | $127,101 |
| Dec-23 2025 | $0.00074933 | $0.00065602 | $0.00075089 | $0.00068746 | $12,383 | $153,231 |
| Dec-22 2025 | $0.00068743 | $0.00064772 | $0.00069671 | $0.00064772 | $12,323 | $140,573 |
| Dec-21 2025 | $0.00064787 | $0.00064454 | $0.00075546 | $0.00066727 | $12,272 | $132,484 |
| Dec-20 2025 | $0.00067621 | $0.00064449 | $0.00069112 | $0.00068044 | $11,983 | $138,279 |
| Dec-19 2025 | $0.00071742 | $0.00060905 | $0.00074708 | $0.00074675 | $11,496 | $146,707 |
| Dec-18 2025 | $0.00075311 | $0.00056845 | $0.00075311 | $0.00067192 | $12,917 | $154,005 |
| Dec-17 2025 | $0.00068556 | $0.00054871 | $0.00077761 | $0.00077761 | $12,166 | $140,191 |
| Dec-16 2025 | $0.00076319 | $0.00053051 | $0.00076319 | $0.00055689 | $12,174 | $156,065 |
| Dec-15 2025 | $0.00055553 | $0.00055201 | $0.00061045 | $0.00056212 | $35,753 | $113,602 |
| Dec-14 2025 | $0.00056199 | $0.00054305 | $0.00064884 | $0.00057253 | $11,624 | $114,922 |
| Dec-13 2025 | $0.00057248 | $0.00053297 | $0.00060721 | $0.00055498 | $11,075 | $117,066 |
| Dec-12 2025 | $0.00052214 | $0.00042695 | $0.00069889 | $0.0005695 | $7,478 | $106,774 |
| Dec-11 2025 | $0.00056947 | $0.00051092 | $0.00064451 | $0.00062427 | $8,224 | $116,453 |