EMC2GBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 0.056891 | -0.00005 | -0.09% | 0.056838 | 0.057717 | 0.056682 | 0.00 |
Apr 27 2024 | 0.056941 | -0.000747 | -1.29% | 0.057685 | 0.057796 | 0.056561 | 0.00 |
Apr 26 2024 | 0.057688 | -0.000558 | -0.96% | 0.058258 | 0.058531 | 0.057337 | 0.00 |
Apr 25 2024 | 0.058246 | -0.000042 | -0.07% | 0.058317 | 0.058918 | 0.056942 | 0.00 |
Apr 24 2024 | 0.058288 | -0.001967 | -3.26% | 0.060449 | 0.060835 | 0.057736 | 0.00 |
Apr 23 2024 | 0.060255 | -0.000959 | -1.57% | 0.061117 | 0.061444 | 0.059966 | 0.00 |
Apr 22 2024 | 0.061214 | 0.001877 | 3.16% | 0.05924 | 0.061994 | 0.057263 | 0.00 |
Apr 21 2024 | 0.059337 | -0.000013 | -0.02% | 0.059351 | 0.060089 | 0.058823 | 0.00 |
Apr 20 2024 | 0.05935 | 0.000806 | 1.38% | 0.058395 | 0.059835 | 0.05784 | 0.00 |
Apr 19 2024 | 0.058544 | 0.000812 | 1.41% | 0.057568 | 0.059443 | 0.054637 | 0.00 |
Apr 18 2024 | 0.057732 | 0.002047 | 3.68% | 0.055772 | 0.058169 | 0.055119 | 0.00 |
Apr 17 2024 | 0.055686 | -0.002254 | -3.89% | 0.057956 | 0.05861 | 0.054358 | 0.00 |
Apr 16 2024 | 0.05794 | 0.000368 | 0.64% | 0.057555 | 0.058415 | 0.056182 | 0.00 |
Apr 15 2024 | 0.057571 | -0.002208 | -3.69% | 0.05924 | 0.060534 | 0.056859 | 0.00 |
Apr 14 2024 | 0.05978 | 0.000185 | 0.31% | 0.05924 | 0.060009 | 0.057263 | 0.00 |
Apr 13 2024 | 0.059595 | -0.001633 | -2.67% | 0.061227 | 0.061963 | 0.056691 | 0.00 |
Apr 12 2024 | 0.061228 | -0.001844 | -2.92% | 0.063201 | 0.064264 | 0.06005 | 0.00 |
Apr 11 2024 | 0.063072 | -0.000464 | -0.73% | 0.063494 | 0.064128 | 0.062741 | 0.00 |
Apr 10 2024 | 0.063536 | 0.001901 | 3.08% | 0.061637 | 0.064003 | 0.060678 | 0.00 |
Apr 09 2024 | 0.061635 | -0.002203 | -3.45% | 0.063773 | 0.063817 | 0.060949 | 0.00 |
Apr 08 2024 | 0.063838 | 0.002018 | 3.26% | 0.059019 | 0.065019 | 0.058167 | 0.00 |
Apr 07 2024 | 0.06182 | 0.000449 | 0.73% | 0.061298 | 0.062427 | 0.061285 | 0.00 |
Apr 06 2024 | 0.061371 | 0.000784 | 1.29% | 0.060416 | 0.062006 | 0.06021 | 0.00 |
Apr 05 2024 | 0.060586 | -0.000564 | -0.92% | 0.061153 | 0.061391 | 0.059327 | 0.00 |
Apr 04 2024 | 0.06115 | 0.002075 | 3.51% | 0.059019 | 0.061716 | 0.058167 | 0.00 |
Apr 03 2024 | 0.059075 | 0.000214 | 0.36% | 0.058854 | 0.059906 | 0.05814 | 0.00 |
Apr 02 2024 | 0.058862 | -0.003985 | -6.34% | 0.062694 | 0.062703 | 0.05815 | 0.00 |
Apr 01 2024 | 0.062846 | -0.000432 | -0.68% | 0.06205 | 0.06328 | 0.061467 | 0.00 |
Mar 31 2024 | 0.063278 | 0.001089 | 1.75% | 0.062245 | 0.063291 | 0.062245 | 0.00 |
Mar 30 2024 | 0.062189 | -0.000332 | -0.53% | 0.062511 | 0.062834 | 0.062091 | 0.00 |
Mar 29 2024 | 0.062521 | -0.000845 | -1.33% | 0.063284 | 0.063371 | 0.061871 | 0.00 |
Mar 28 2024 | 0.063366 | 0.001394 | 2.25% | 0.062234 | 0.063922 | 0.061648 | 0.00 |
Mar 27 2024 | 0.061971 | -0.000305 | -0.49% | 0.06215 | 0.063612 | 0.061104 | 0.00 |
Mar 26 2024 | 0.062276 | 0.000226 | 0.36% | 0.06205 | 0.06328 | 0.061799 | 0.00 |
Mar 25 2024 | 0.06205 | 0.001714 | 2.84% | 0.059918 | 0.063207 | 0.059604 | 0.00 |
Mar 24 2024 | 0.060336 | 0.002622 | 4.54% | 0.057683 | 0.06055 | 0.057357 | 0.00 |
Mar 23 2024 | 0.057714 | 0.000736 | 1.29% | 0.057165 | 0.059142 | 0.056556 | 0.00 |
Mar 22 2024 | 0.056978 | -0.001403 | -2.40% | 0.058489 | 0.059529 | 0.055995 | 0.00 |
Mar 21 2024 | 0.058381 | -0.001594 | -2.66% | 0.059918 | 0.060256 | 0.05811 | 0.00 |
Mar 20 2024 | 0.059975 | 0.00495 | 9.00% | 0.055155 | 0.060112 | 0.054023 | 0.00 |
Mar 19 2024 | 0.055025 | -0.005036 | -8.38% | 0.06004 | 0.060323 | 0.054919 | 0.00 |
Mar 18 2024 | 0.060061 | -0.000379 | -0.63% | 0.06295 | 0.064491 | 0.059073 | 0.00 |
Mar 17 2024 | 0.06044 | 0.002569 | 4.44% | 0.058428 | 0.060963 | 0.057489 | 0.00 |
Mar 16 2024 | 0.057871 | -0.003956 | -6.40% | 0.061572 | 0.062052 | 0.057588 | 0.00 |
Mar 15 2024 | 0.061827 | -0.001676 | -2.64% | 0.06295 | 0.064491 | 0.058448 | 0.00 |
Mar 14 2024 | 0.063504 | -0.000863 | -1.34% | 0.064386 | 0.064975 | 0.061101 | 0.00 |
Mar 13 2024 | 0.064367 | 0.001577 | 2.51% | 0.062788 | 0.06469 | 0.062653 | 0.00 |
Mar 12 2024 | 0.06279 | 0.000016 | 0.03% | 0.06295 | 0.064491 | 0.061106 | 0.00 |
Mar 11 2024 | 0.062774 | 0.002562 | 4.25% | 0.040601 | 0.06414 | 0.04054 | 0.00 |
Mar 10 2024 | 0.060212 | 0.000058 | 0.10% | 0.060154 | 0.061204 | 0.059897 | 0.00 |
Mar 09 2024 | 0.060154 | 0.000105 | 0.17% | 0.05997 | 0.060353 | 0.059795 | 0.00 |
Mar 08 2024 | 0.06005 | 0.000921 | 1.56% | 0.059051 | 0.06102 | 0.058369 | 0.00 |
Mar 07 2024 | 0.059128 | 0.000581 | 0.99% | 0.058689 | 0.060069 | 0.058264 | 0.00 |
Mar 06 2024 | 0.058547 | 0.001298 | 2.27% | 0.056681 | 0.059975 | 0.05595 | 0.00 |
Mar 05 2024 | 0.05725 | -0.003064 | -5.08% | 0.060825 | 0.061126 | 0.04989 | 0.00 |
Mar 04 2024 | 0.060313 | 0.004132 | 7.35% | 0.040601 | 0.060905 | 0.04054 | 0.00 |
Mar 03 2024 | 0.056182 | 0.000827 | 1.49% | 0.055268 | 0.056366 | 0.054931 | 0.00 |
Mar 02 2024 | 0.055354 | -0.00043 | -0.77% | 0.055726 | 0.055726 | 0.054968 | 0.00 |
Mar 01 2024 | 0.055784 | 0.000805 | 1.46% | 0.054746 | 0.056364 | 0.054385 | 0.00 |
Feb 29 2024 | 0.05498 | 0.000291 | 0.53% | 0.054447 | 0.056303 | 0.052579 | 0.00 |
Feb 28 2024 | 0.054689 | 0.004114 | 8.13% | 0.050662 | 0.056952 | 0.050419 | 0.00 |
Feb 27 2024 | 0.050575 | 0.002248 | 4.65% | 0.048424 | 0.050994 | 0.047544 | 0.00 |
Feb 26 2024 | 0.048327 | 0.002172 | 4.71% | 0.040601 | 0.048735 | 0.04054 | 0.00 |
Feb 25 2024 | 0.046155 | 0.000102 | 0.22% | 0.046013 | 0.046336 | 0.045765 | 0.00 |
Feb 24 2024 | 0.046052 | 0.00069 | 1.52% | 0.045223 | 0.046112 | 0.045128 | 0.00 |
Feb 23 2024 | 0.045362 | -0.000406 | -0.89% | 0.045887 | 0.045973 | 0.04507 | 0.00 |
Feb 22 2024 | 0.045768 | -0.000635 | -1.37% | 0.046326 | 0.046465 | 0.045584 | 0.00 |
Feb 21 2024 | 0.046404 | -0.00033 | -0.71% | 0.046821 | 0.046865 | 0.04539 | 0.00 |
Feb 20 2024 | 0.046733 | 0.000268 | 0.58% | 0.046495 | 0.047208 | 0.045644 | 0.00 |
Feb 19 2024 | 0.046465 | -0.000239 | -0.51% | 0.040601 | 0.046979 | 0.04054 | 0.00 |
Feb 18 2024 | 0.046704 | 0.000285 | 0.61% | 0.046347 | 0.046928 | 0.046024 | 0.00 |
Feb 17 2024 | 0.046419 | -0.000276 | -0.59% | 0.04665 | 0.046699 | 0.04544 | 0.00 |
Feb 16 2024 | 0.046695 | 0.000284 | 0.61% | 0.046545 | 0.047026 | 0.046298 | 0.00 |
Feb 15 2024 | 0.046411 | 0.00000300 | 0.01% | 0.04643 | 0.047318 | 0.046001 | 0.00 |
Feb 14 2024 | 0.046408 | 0.001847 | 4.15% | 0.044552 | 0.046825 | 0.044185 | 0.00 |
Feb 13 2024 | 0.044561 | 0.000039 | 0.09% | 0.044532 | 0.04487 | 0.04346 | 0.00 |
Feb 12 2024 | 0.044523 | 0.001819 | 4.26% | 0.040601 | 0.044861 | 0.04054 | 0.00 |
Feb 11 2024 | 0.042704 | 0.000341 | 0.81% | 0.042399 | 0.043153 | 0.042212 | 0.00 |
Feb 10 2024 | 0.042363 | 0.000813 | 1.96% | 0.041639 | 0.042725 | 0.041359 | 0.00 |
Feb 09 2024 | 0.041549 | 0.000981 | 2.42% | 0.040601 | 0.042906 | 0.04054 | 0.00 |
Feb 08 2024 | 0.040568 | 0.000984 | 2.49% | 0.039672 | 0.040771 | 0.039672 | 0.00 |
Feb 07 2024 | 0.039584 | 0.000925 | 2.39% | 0.038644 | 0.039616 | 0.038347 | 0.00 |
Feb 06 2024 | 0.038659 | 0.000205 | 0.53% | 0.038444 | 0.038914 | 0.038326 | 0.00 |
Feb 05 2024 | 0.038453 | 0.000345 | 0.91% | 0.000346 | 0.039166 | 0.000346 | 0.00 |
Feb 04 2024 | 0.038108 | -0.000309 | -0.80% | 0.038433 | 0.038543 | 0.037844 | 0.00 |
Feb 03 2024 | 0.038417 | -0.00017 | -0.44% | 0.038708 | 0.038708 | 0.038324 | 0.00 |
Feb 02 2024 | 0.038587 | 0.000422 | 1.11% | 0.038237 | 0.038719 | 0.03794 | 0.00 |
Feb 01 2024 | 0.038165 | 0.000212 | 0.56% | 0.037932 | 0.038274 | 0.037336 | 0.00 |
Jan 31 2024 | 0.037953 | -0.000168 | -0.44% | 0.038236 | 0.038789 | 0.037712 | 0.00 |
Jan 30 2024 | 0.038121 | -0.000368 | -0.96% | 0.038373 | 0.039001 | 0.038121 | 0.00 |