Cap Mercado $2.54T
-1.63%
Volume 24h $137.20B
-16.28%
BTC % 51.41%
-0.17%
ETH % 15.5%
0.71%
Moedas
28.304
+21
Trocas
885
Última atualização
13 Segundos atrás
Preços históricos de Edge Matrix Computing (EMC), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jul-29 2024 | $0.119081 | $0.109034 | $0.119152 | $0.109034 | $120,828 | $3,573,279 |
| Jul-28 2024 | $0.108844 | $0.10737 | $0.110335 | $0.108637 | $79,099 | $3,266,106 |
| Jul-27 2024 | $0.107324 | $0.105952 | $0.109208 | $0.105952 | $129,108 | $3,220,489 |
| Jul-26 2024 | $0.10705 | $0.10705 | $0.112368 | $0.109522 | $162,967 | $3,212,264 |
| Jul-25 2024 | $0.11125 | $0.103262 | $0.112429 | $0.105489 | $316,930 | $3,338,289 |
| Jul-24 2024 | $0.106218 | $0.104778 | $0.107584 | $0.106109 | $148,672 | $3,187,282 |
| Jul-23 2024 | $0.107555 | $0.107419 | $0.113773 | $0.107419 | $189,003 | $3,227,430 |
| Jul-22 2024 | $0.107144 | $0.10699 | $0.110031 | $0.10699 | $186,851 | $3,215,074 |
| Jul-21 2024 | $0.107283 | $0.10678 | $0.109675 | $0.10735 | $154,088 | $3,219,241 |
| Jul-20 2024 | $0.10731 | $0.104104 | $0.115528 | $0.112029 | $288,056 | $3,220,072 |
| Jul-19 2024 | $0.113427 | $0.112197 | $0.124033 | $0.123945 | $214,705 | $3,403,629 |
| Jul-18 2024 | $0.124082 | $0.119612 | $0.126259 | $0.125555 | $152,156 | $3,723,336 |
| Jul-17 2024 | $0.125909 | $0.125409 | $0.131754 | $0.128584 | $204,992 | $3,778,177 |
| Jul-16 2024 | $0.128742 | $0.127464 | $0.130995 | $0.127464 | $170,182 | $3,863,174 |
| Jul-15 2024 | $0.129898 | $0.125925 | $0.130917 | $0.128871 | $170,633 | $3,897,861 |