Emercoin EMC

$0.3093
Market Cap $ 13.474 MM (#229)
24h Volume $ 277.817 K
Chg. 24h: 1.32%
Algo. score 3.7/5  (#95)
Show Quick Stats

Emercoin Price Chart, Market Cap and Volume

Date range:    
Created with Highstock 5.0.14PriceMkt. CapTotal Crypto Market% of total MarketVolumeCirc.SupplyCirc. SupplyPriceMkt. CapTotal Crypto Market% of Total MarketVolumeCirc. Supply24. Feb26. Feb28. Feb2. Mar4. Mar6. Mar8. Mar10. Mar12. Mar14. Mar16. Mar18. Mar20. Mar22. Mar24. Mar26. Mar$ 0.2700$ 0.3000$ 0.3300$ 0.3600$ 9 MM$ 12 MM$ 15 MM$ 18 MM$ 120 Bn$ 128 Bn$ 136 Bn$ 144 Bn0.0088%0.0096%0.0104%0.0112%$ 0.00$ 1.00 MM$ 2.00 MM43.4 M43.6 M

Between Sun, Feb 24th 2019 - Mon, Mar 25th 2019, the price of Emercoin ranged between $0.3167 and $0.3096, with a min/max of $0.2752 and $0.3879.
Its market cap ranged between $ 13.75 MM and $ 13.49 MM, with a min/max of $ 11.96 MM and $ 16.88 MM, a median of $ 12.72 MM and a 7 day moving average of $ 13.47 MM.
The trading volume ranged between $ 38.14 K and $ 1.93 MM, with a median of $ 67.58 K and a 7 day moving average of $ 286.26 K.

Emercoin price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Mon, March 25th 2019 $0.3009 $0.3474 $0.2989 $0.3088 $403,182
Sun, March 24th 2019 $0.2991 $0.3092 $0.2903 $0.3067 $250,776
Sat, March 23rd 2019 $0.2917 $0.3066 $0.2871 $0.3001 $292,661
Fri, March 22nd 2019 $0.2899 $0.2974 $0.2855 $0.2913 $171,236
Thu, March 21st 2019 $0.2939 $0.3038 $0.2847 $0.2896 $203,830
Wed, March 20th 2019 $0.3088 $0.3106 $0.2928 $0.2983 $285,379
Tue, March 19th 2019 $0.3058 $0.3100 $0.2993 $0.3064 $417,080
Mon, March 18th 2019 $0.3112 $0.3275 $0.2981 $0.3032 $523,660
Sun, March 17th 2019 $0.2957 $0.4886 $0.2906 $0.3120 $1,461,437
Sat, March 16th 2019 $0.2958 $0.3035 $0.2888 $0.2978 $478,808
Fri, March 15th 2019 $0.2953 $0.2994 $0.2842 $0.2885 $123,637
Thu, March 14th 2019 $0.2952 $0.2962 $0.2857 $0.2919 $111,914
Wed, March 13th 2019 $0.2852 $0.3053 $0.2832 $0.2950 $151,414
Tue, March 12th 2019 $0.2897 $0.3388 $0.2760 $0.2859 $202,616
Mon, March 11th 2019 $0.2830 $0.3021 $0.2800 $0.2887 $161,742
Sun, March 10th 2019 $0.2911 $0.3059 $0.2752 $0.2870 $124,446
Sat, March 9th 2019 $0.2904 $0.3019 $0.2765 $0.2924 $78,882
Fri, March 8th 2019 $0.2887 $0.2926 $0.2630 $0.2846 $173,389
Thu, March 7th 2019 $0.3071 $0.3071 $0.2189 $0.2898 $244,799
Wed, March 6th 2019 $0.2964 $0.3409 $0.2863 $0.3065 $345,036
Tue, March 5th 2019 $0.2849 $0.3055 $0.2772 $0.2963 $146,784
Mon, March 4th 2019 $0.2728 $0.2771 $0.2688 $0.2744 $43,078
Sun, March 3rd 2019 $0.2788 $0.2839 $0.2740 $0.2787 $76,073
Sat, March 2nd 2019 $0.2824 $0.2881 $0.2778 $0.2810 $93,944
Fri, March 1st 2019 $0.2817 $0.2872 $0.2779 $0.2816 $79,062
Thu, February 28th 2019 $0.2793 $0.2858 $0.2687 $0.2811 $63,795
Wed, February 27th 2019 $0.2768 $0.2879 $0.2734 $0.2799 $81,964
Tue, February 26th 2019 $0.2786 $0.2815 $0.2720 $0.2759 $129,551
Mon, February 25th 2019 $0.2861 $0.2914 $0.2719 $0.2806 $100,731
Sun, February 24th 2019 $0.2846 $0.2896 $0.2799 $0.2806 $61,125

Emercoin TradingView Candlestick Charts

Advanced charts are currently unavailable for this coin. Please check back later...
Pricing data by CryptoCompare.com. Any differences occurring between the prices displayed within the chart compared to the ones displayed otherwise are due to inherent calculation methods and data sources (prices on the rest of the site are aggregated across all exchanges and trading pairs by CoinMarketCap.com, whereas chart prices are aggregated across a single trading pair over all exchanges).
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1