Cap Mercado $2.24T
0.11%
Volume 24h $142.46B
1.49%
BTC % 52.29%
-0.26%
ETH % 14.28%
0.42%
Moedas
28.465
+14
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Aug-13 2024 | $0.085323 | $0.082374 | $0.088297 | $0.085289 | $13,736 | $2,560,298 |
| Aug-12 2024 | $0.082602 | $0.082602 | $0.088366 | $0.0864 | $62,078 | $2,478,650 |
| Aug-11 2024 | $0.088829 | $0.086707 | $0.091187 | $0.086707 | $73,692 | $2,665,508 |
| Aug-10 2024 | $0.087096 | $0.086698 | $0.089823 | $0.089823 | $49,753 | $2,613,516 |
| Aug-09 2024 | $0.089996 | $0.08845 | $0.093395 | $0.093395 | $117,305 | $2,700,515 |
| Aug-08 2024 | $0.093128 | $0.083228 | $0.093399 | $0.083493 | $175,505 | $2,794,497 |
| Aug-07 2024 | $0.086198 | $0.084946 | $0.08762 | $0.085724 | $152,812 | $2,586,555 |
| Aug-06 2024 | $0.085625 | $0.084531 | $0.091524 | $0.091506 | $224,540 | $2,569,372 |
| Aug-05 2024 | $0.091379 | $0.089013 | $0.103093 | $0.1015 | $632,765 | $2,742,029 |
| Aug-04 2024 | $0.102488 | $0.097384 | $0.102488 | $0.099375 | $144,448 | $3,075,380 |
| Aug-03 2024 | $0.099966 | $0.099966 | $0.113334 | $0.103818 | $172,396 | $2,999,699 |
| Aug-02 2024 | $0.102973 | $0.096177 | $0.102973 | $0.098658 | $215,273 | $3,089,933 |
| Aug-01 2024 | $0.100612 | $0.100612 | $0.108571 | $0.107086 | $173,809 | $3,019,086 |
| Jul-31 2024 | $0.107304 | $0.103081 | $0.114581 | $0.114581 | $201,392 | $3,219,888 |
| Jul-30 2024 | $0.116119 | $0.116077 | $0.121405 | $0.12054 | $200,248 | $3,484,399 |