時価総額 $3.19T
-2.07%
ボリューム24h $194.74B
20.52%
BTC % 54.93%
-0.38%
ETH % 11.25%
0%
硬貨
33.883
+10
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 |
|---|---|---|---|---|---|---|
| Dec-29 2025 | $0.00060653 | $0.00058842 | $0.00062824 | $0.00059109 | $26,889 | $124,029 |
| Dec-28 2025 | $0.00059031 | $0.00058973 | $0.00060832 | $0.00060724 | $11,956 | $120,713 |
| Dec-27 2025 | $0.00060655 | $0.00058732 | $0.00061561 | $0.0006155 | $12,052 | $124,033 |
| Dec-26 2025 | $0.00059106 | $0.00058975 | $0.00065658 | $0.00060019 | $11,733 | $120,866 |
| Dec-25 2025 | $0.00060159 | $0.00060021 | $0.0007079 | $0.0006405 | $12,578 | $123,019 |
| Dec-24 2025 | $0.00062155 | $0.00061205 | $0.00075084 | $0.00074929 | $11,837 | $127,101 |
| Dec-23 2025 | $0.00074933 | $0.00065602 | $0.00075089 | $0.00068746 | $12,383 | $153,231 |
| Dec-22 2025 | $0.00068743 | $0.00064772 | $0.00069671 | $0.00064772 | $12,323 | $140,573 |
| Dec-21 2025 | $0.00064787 | $0.00064454 | $0.00075546 | $0.00066727 | $12,272 | $132,484 |
| Dec-20 2025 | $0.00067621 | $0.00064449 | $0.00069112 | $0.00068044 | $11,983 | $138,279 |
| Dec-19 2025 | $0.00071742 | $0.00060905 | $0.00074708 | $0.00074675 | $11,496 | $146,707 |
| Dec-18 2025 | $0.00075311 | $0.00056845 | $0.00075311 | $0.00067192 | $12,917 | $154,005 |
| Dec-17 2025 | $0.00068556 | $0.00054871 | $0.00077761 | $0.00077761 | $12,166 | $140,191 |
| Dec-16 2025 | $0.00076319 | $0.00053051 | $0.00076319 | $0.00055689 | $12,174 | $156,065 |
| Dec-15 2025 | $0.00055553 | $0.00055201 | $0.00061045 | $0.00056212 | $35,753 | $113,602 |