時価総額 $2.07T
0.95%
ボリューム24h $78.34B
BTC % 52.15%
-0.36%
ETH % 13.4%
0.14%
硬貨
28.700
+1
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Sep-07 2024 | $0.092784 | $0.091691 | $0.092784 | $0.091974 | $106,793 | $2,784,192 |
| Sep-06 2024 | $0.09213 | $0.091682 | $0.104405 | $0.097999 | $242,444 | $2,764,567 |
| Sep-05 2024 | $0.0994 | $0.094063 | $0.110867 | $0.108464 | $165,690 | $2,982,708 |
| Sep-04 2024 | $0.108634 | $0.097921 | $0.112278 | $0.097921 | $297,165 | $3,259,780 |
| Sep-03 2024 | $0.109761 | $0.109761 | $0.125635 | $0.125521 | $191,578 | $3,293,617 |
| Sep-02 2024 | $0.125455 | $0.108015 | $0.175779 | $0.173729 | $259,481 | $3,764,529 |
| Sep-01 2024 | $0.185064 | $0.185064 | $0.198521 | $0.190356 | $331,243 | $5,553,227 |
| Aug-31 2024 | $0.18885 | $0.183494 | $0.192671 | $0.190364 | $202,202 | $5,666,843 |
| Aug-30 2024 | $0.18976 | $0.18976 | $0.212133 | $0.20837 | $378,551 | $5,694,136 |
| Aug-29 2024 | $0.207952 | $0.18861 | $0.208061 | $0.190984 | $596,066 | $6,240,018 |
| Aug-28 2024 | $0.191683 | $0.19097 | $0.213738 | $0.208952 | $592,603 | $5,751,852 |
| Aug-27 2024 | $0.208807 | $0.203686 | $0.231556 | $0.231556 | $549,850 | $6,265,685 |
| Aug-26 2024 | $0.23259 | $0.228773 | $0.267249 | $0.265701 | $917,021 | $6,979,341 |
| Aug-25 2024 | $0.263517 | $0.242358 | $0.268036 | $0.25464 | $581,222 | $7,907,368 |
| Aug-24 2024 | $0.248859 | $0.237872 | $0.252501 | $0.241126 | $739,579 | $7,467,517 |