時価総額 $4.55T
1.73%
ボリューム24h $300.69B
-41.23%
BTC % 54.66%
0.51%
ETH % 12.09%
0%
硬貨
33.322
+1
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.0015455 | $0.00151374 | $0.00163644 | $0.00163164 | $28,926 | $316,039 |
| Oct-03 2025 | $0.00162547 | $0.00150552 | $0.00188371 | $0.00188371 | $16,141 | $332,394 |
| Oct-02 2025 | $0.00188309 | $0.00156109 | $0.00193338 | $0.00158746 | $24,898 | $385,074 |
| Oct-01 2025 | $0.00154178 | $0.00137148 | $0.00154178 | $0.00151429 | $29,736 | $315,280 |
| Sep-30 2025 | $0.00151047 | $0.00149021 | $0.00162686 | $0.00162686 | $30,548 | $308,876 |
| Sep-29 2025 | $0.00163495 | $0.00125646 | $0.00163495 | $0.00127938 | $27,704 | $334,332 |
| Sep-28 2025 | $0.00127824 | $0.00121218 | $0.00132309 | $0.00121227 | $19,104 | $261,388 |
| Sep-27 2025 | $0.00111748 | $0.00102762 | $0.00115429 | $0.00103966 | $17,938 | $228,513 |
| Sep-26 2025 | $0.00103855 | $0.0010376 | $0.0010947 | $0.00108171 | $17,371 | $212,374 |
| Sep-25 2025 | $0.00108057 | $0.00108049 | $0.0012852 | $0.00127843 | $18,782 | $220,966 |
| Sep-24 2025 | $0.00127738 | $0.00126537 | $0.00127738 | $0.00126649 | $18,184 | $261,212 |
| Sep-23 2025 | $0.00126644 | $0.00126526 | $0.00127859 | $0.00127249 | $19,440 | $258,975 |
| Sep-22 2025 | $0.00127271 | $0.00118513 | $0.00154822 | $0.00154822 | $24,338 | $260,256 |
| Sep-21 2025 | $0.00154154 | $0.00154154 | $0.00171786 | $0.00159389 | $31,621 | $315,229 |
| Sep-20 2025 | $0.00159094 | $0.00159094 | $0.00164181 | $0.00163884 | $32,764 | $325,333 |