Cap Mercado $2.18T
0.28%
Volume 24h $120.44B
6.57%
BTC % 53.36%
0.01%
ETH % 12.75%
0.47%
Moedas
28.770
+29
Trocas
885
Última atualização
32 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 |
|---|---|---|---|---|---|---|
| Sep-16 2024 | $0.114371 | $0.096155 | $0.114371 | $0.096155 | $209,858 | $3,431,934 |
| Sep-15 2024 | $0.096443 | $0.087185 | $0.102833 | $0.087285 | $176,311 | $2,893,970 |
| Sep-14 2024 | $0.087609 | $0.085368 | $0.088641 | $0.087593 | $22,718 | $2,628,897 |
| Sep-13 2024 | $0.087184 | $0.081831 | $0.089486 | $0.088266 | $62,167 | $2,616,146 |
| Sep-12 2024 | $0.08674 | $0.081718 | $0.090516 | $0.09031 | $90,288 | $2,602,820 |
| Sep-11 2024 | $0.09039 | $0.09039 | $0.096444 | $0.095736 | $66,987 | $2,712,333 |
| Sep-10 2024 | $0.095744 | $0.095684 | $0.097113 | $0.097113 | $127,275 | $2,872,990 |
| Sep-09 2024 | $0.096973 | $0.094901 | $0.099277 | $0.09786 | $193,141 | $2,909,878 |
| Sep-08 2024 | $0.098489 | $0.092721 | $0.098637 | $0.092721 | $130,843 | $2,955,387 |
| Sep-07 2024 | $0.092784 | $0.091691 | $0.092784 | $0.091974 | $106,793 | $2,784,192 |
| Sep-06 2024 | $0.09213 | $0.091682 | $0.104405 | $0.097999 | $242,444 | $2,764,567 |
| Sep-05 2024 | $0.0994 | $0.094063 | $0.110867 | $0.108464 | $165,690 | $2,982,708 |
| Sep-04 2024 | $0.108634 | $0.097921 | $0.112278 | $0.097921 | $297,165 | $3,259,780 |
| Sep-03 2024 | $0.109761 | $0.109761 | $0.125635 | $0.125521 | $191,578 | $3,293,617 |
| Sep-02 2024 | $0.125455 | $0.108015 | $0.175779 | $0.173729 | $259,481 | $3,764,529 |