時価総額 $2.24T
2.81%
ボリューム24h $176.69B
-6.87%
BTC % 52.85%
0.53%
ETH % 13.77%
0.72%
硬貨
28.426
+11
取引所
885
最後の更新
3 分 前
Edge Matrix Computing (EMC) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Aug-08 2024 | $0.093128 | $0.083228 | $0.093399 | $0.083493 | $175,505 | $2,794,497 |
| Aug-07 2024 | $0.086198 | $0.084946 | $0.08762 | $0.085724 | $152,812 | $2,586,555 |
| Aug-06 2024 | $0.085625 | $0.084531 | $0.091524 | $0.091506 | $224,540 | $2,569,372 |
| Aug-05 2024 | $0.091379 | $0.089013 | $0.103093 | $0.1015 | $632,765 | $2,742,029 |
| Aug-04 2024 | $0.102488 | $0.097384 | $0.102488 | $0.099375 | $144,448 | $3,075,380 |
| Aug-03 2024 | $0.099966 | $0.099966 | $0.113334 | $0.103818 | $172,396 | $2,999,699 |
| Aug-02 2024 | $0.102973 | $0.096177 | $0.102973 | $0.098658 | $215,273 | $3,089,933 |
| Aug-01 2024 | $0.100612 | $0.100612 | $0.108571 | $0.107086 | $173,809 | $3,019,086 |
| Jul-31 2024 | $0.107304 | $0.103081 | $0.114581 | $0.114581 | $201,392 | $3,219,888 |
| Jul-30 2024 | $0.116119 | $0.116077 | $0.121405 | $0.12054 | $200,248 | $3,484,399 |
| Jul-29 2024 | $0.119081 | $0.109034 | $0.119152 | $0.109034 | $120,828 | $3,573,279 |
| Jul-28 2024 | $0.108844 | $0.10737 | $0.110335 | $0.108637 | $79,099 | $3,266,106 |
| Jul-27 2024 | $0.107324 | $0.105952 | $0.109208 | $0.105952 | $129,108 | $3,220,489 |
| Jul-26 2024 | $0.10705 | $0.10705 | $0.112368 | $0.109522 | $162,967 | $3,212,264 |
| Jul-25 2024 | $0.11125 | $0.103262 | $0.112429 | $0.105489 | $316,930 | $3,338,289 |