時価総額 $2.58T
1.38%
ボリューム24h $66.40B
11.25%
BTC % 60.0509%
0.1%
ETH % 9.87122%
0.5%
硬貨
34.665
取引所
883
ライブ
Edge Matrix Computing (EMC) 履歴価格、日付別ボリュームデータ 米ドル - USD
Edge Matrix Computing (EMC) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 839 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.0020783 | $0.00204735 | $0.00215417 | $0.00215417 | $188 | $424,993 |
| May-22 2026 | $0.00212179 | $0.00202195 | $0.00232797 | $0.00202195 | $1,547 | $433,884 |
| May-21 2026 | $0.00202151 | $0.00202151 | $0.00207235 | $0.00207235 | $86 | $413,378 |
| May-20 2026 | $0.00205104 | $0.00186402 | $0.00214398 | $0.00194873 | $979 | $419,417 |
| May-19 2026 | $0.00194899 | $0.00192951 | $0.001969 | $0.00196432 | $874 | $398,549 |
| May-18 2026 | $0.00192184 | $0.00178373 | $0.00198425 | $0.00180349 | $1,728 | $392,998 |
| May-17 2026 | $0.00177293 | $0.00174427 | $0.00206046 | $0.00206045 | $941 | $362,546 |
| May-16 2026 | $0.0020712 | $0.00204824 | $0.00215998 | $0.00215559 | $554 | $423,539 |
| May-15 2026 | $0.00215548 | $0.00195781 | $0.00236273 | $0.00211989 | $2,455 | $440,775 |
| May-14 2026 | $0.00212011 | $0.00189598 | $0.00212591 | $0.00189919 | $714 | $433,541 |
| May-13 2026 | $0.00189967 | $0.00182347 | $0.00196812 | $0.00185163 | $310 | $388,464 |
| May-12 2026 | $0.00184954 | $0.00167658 | $0.00204502 | $0.00198988 | $2,019 | $378,212 |
| May-11 2026 | $0.00202666 | $0.00179414 | $0.00239632 | $0.00230956 | $2,807 | $414,432 |
| May-10 2026 | $0.0023091 | $0.00228733 | $0.00244268 | $0.00244026 | $721 | $472,188 |
| May-09 2026 | $0.00232628 | $0.00232628 | $0.00267578 | $0.0024005 | $2,221 | $475,702 |