時価総額 $2.50T
2.4%
ボリューム24h $212.59B
16.05%
BTC % 53.82%
0.07%
ETH % 9.7%
2.06%
硬貨
34.289
+5
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 |
|---|---|---|---|---|---|---|
| Feb-28 2026 | $0.00086304 | $0.00069467 | $0.00098928 | $0.00070648 | $11,856 | $176,484 |
| Feb-27 2026 | $0.00070654 | $0.00064024 | $0.00072012 | $0.00066748 | $9,910 | $144,482 |
| Feb-26 2026 | $0.00066908 | $0.00066899 | $0.00071338 | $0.00071328 | $8,770 | $136,821 |
| Feb-25 2026 | $0.00071993 | $0.0005966 | $0.00072992 | $0.00059796 | $10,023 | $147,219 |
| Feb-24 2026 | $0.00059662 | $0.00050967 | $0.00069405 | $0.00066316 | $9,897 | $122,004 |
| Feb-23 2026 | $0.00066292 | $0.00053417 | $0.00073157 | $0.00053417 | $10,989 | $135,562 |
| Feb-22 2026 | $0.00053117 | $0.00046654 | $0.00055773 | $0.00051073 | $10,258 | $108,619 |
| Feb-21 2026 | $0.00051194 | $0.00051071 | $0.00051203 | $0.00051186 | $8,738 | $104,687 |
| Feb-20 2026 | $0.00051192 | $0.00047174 | $0.00052105 | $0.00047291 | $8,894 | $104,684 |
| Feb-19 2026 | $0.00047291 | $0.0004669 | $0.00047507 | $0.00047058 | $8,423 | $96,705 |
| Feb-18 2026 | $0.00046961 | $0.0004695 | $0.00047075 | $0.00047057 | $9,155 | $96,032 |
| Feb-17 2026 | $0.00046959 | $0.00046896 | $0.00047411 | $0.00047411 | $8,880 | $96,027 |
| Feb-16 2026 | $0.00047199 | $0.00045039 | $0.00047202 | $0.00045592 | $8,815 | $96,519 |
| Feb-15 2026 | $0.00045586 | $0.0004548 | $0.00051992 | $0.0004986 | $9,562 | $93,219 |
| Feb-14 2026 | $0.00051091 | $0.00044343 | $0.00052417 | $0.00045541 | $9,228 | $104,477 |