Cap Mercado $4.24T
1.69%
Volume 24h $316.19B
6.91%
BTC % 53.51%
-0.07%
ETH % 12.6%
0.87%
Moedas
33.111
+14
Trocas
885
Última atualização
1 minuto 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-10 2025 | $0.00119599 | $0.00119408 | $0.00127093 | $0.00126812 | $19,508 | $244,568 |
| Sep-09 2025 | $0.00126494 | $0.00124907 | $0.00130727 | $0.00125013 | $19,484 | $258,669 |
| Sep-08 2025 | $0.00124819 | $0.00124237 | $0.00134047 | $0.00127904 | $21,257 | $255,244 |
| Sep-07 2025 | $0.00127901 | $0.00122435 | $0.00127901 | $0.00122661 | $18,056 | $261,546 |
| Sep-06 2025 | $0.00122574 | $0.00118889 | $0.00133189 | $0.00118889 | $19,440 | $250,652 |
| Sep-05 2025 | $0.00118805 | $0.00116018 | $0.00121611 | $0.00116018 | $17,363 | $242,944 |
| Sep-04 2025 | $0.00122576 | $0.00122172 | $0.00154254 | $0.00152264 | $22,831 | $250,656 |
| Sep-03 2025 | $0.00151678 | $0.00150334 | $0.00154013 | $0.001522 | $28,393 | $310,167 |
| Sep-02 2025 | $0.00152556 | $0.00150485 | $0.0015399 | $0.00150712 | $29,325 | $311,961 |
| Sep-01 2025 | $0.00150522 | $0.0014932 | $0.00154962 | $0.00152522 | $28,938 | $307,802 |
| Aug-31 2025 | $0.00152906 | $0.0014961 | $0.00159067 | $0.00149735 | $31,482 | $312,677 |
| Aug-30 2025 | $0.00149607 | $0.001489 | $0.00149911 | $0.00149311 | $29,068 | $305,931 |
| Aug-29 2025 | $0.00149102 | $0.00149014 | $0.00159911 | $0.00157727 | $31,095 | $304,898 |
| Aug-28 2025 | $0.0015682 | $0.00155221 | $0.0016219 | $0.00156225 | $29,898 | $320,682 |
| Aug-27 2025 | $0.00156416 | $0.00148786 | $0.00157525 | $0.00148786 | $28,258 | $319,855 |