Cap Marché $4.10T
1.86%
Volume 24h $184.71B
-34.55%
BTC % 55.18%
-0.21%
ETH % 11.9%
0.5%
Monnaies
33.517
Échanges
885
Dernière mise à jour
52 Secondes 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.00135819 | $0.00130417 | $0.00142343 | $0.00142343 | $20,103 | $277,737 |
| Oct-24 2025 | $0.00142426 | $0.00133265 | $0.00142426 | $0.00133448 | $23,075 | $291,247 |
| Oct-23 2025 | $0.00133452 | $0.00132259 | $0.00150853 | $0.00150726 | $9,662 | $272,896 |
| Oct-22 2025 | $0.00150727 | $0.00150702 | $0.00154919 | $0.00154878 | $11,804 | $308,221 |
| Oct-21 2025 | $0.00154866 | $0.00149258 | $0.00154866 | $0.00149258 | $22,180 | $316,687 |
| Oct-20 2025 | $0.00149167 | $0.00148763 | $0.00155364 | $0.0015316 | $21,075 | $305,032 |
| Oct-19 2025 | $0.00158922 | $0.00143361 | $0.00158922 | $0.00147564 | $24,472 | $324,979 |
| Oct-18 2025 | $0.00147536 | $0.00147536 | $0.00159254 | $0.00158144 | $23,873 | $301,696 |
| Oct-17 2025 | $0.00158352 | $0.00148292 | $0.00159608 | $0.00148936 | $24,501 | $323,814 |
| Oct-16 2025 | $0.00150132 | $0.00147501 | $0.00150938 | $0.00147624 | $23,216 | $307,006 |
| Oct-15 2025 | $0.00147132 | $0.00139281 | $0.00151081 | $0.0013967 | $26,154 | $300,871 |
| Oct-14 2025 | $0.00140277 | $0.00139128 | $0.00142737 | $0.00142637 | $26,880 | $286,853 |
| Oct-13 2025 | $0.00143438 | $0.00141431 | $0.00149524 | $0.00141431 | $27,698 | $293,316 |
| Oct-12 2025 | $0.00142207 | $0.00133678 | $0.00142207 | $0.00141467 | $27,053 | $290,799 |
| Oct-11 2025 | $0.00141553 | $0.00136767 | $0.00144051 | $0.00137524 | $25,829 | $289,462 |