Emercoin Historical Data - EMCGBP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Emercoin (Cryptocurrency:EMCGBP)
Emercoin (Cryptocurrency:EMCGBP) Historical

Emercoin (EMCGBP)

0.491959

0.007822

( 1.62% )

Updated: 20:02:08

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0.29454044	149.195755338	0.19741878	0.43176126	0.00978156	347.89100339	CX
260	0.27652719	128.359366989	0.21543203	0.66099296	0.00328539	58126.159745	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	0.48626543	-0.006378	-1.29	0.49261976	0.49356768	0.483021	0
1714175400	0.49264388	-0.004763	-0.96	0.49751549	0.49984577	0.48964466	0
1714089000	0.49740683	-0.000362	-0.07	0.49801391	0.503151	0.48627691	0
1714002600	0.49776842	-0.0168	-3.26	0.51622636	0.51951778	0.49305227	0
1713916200	0.51456878	-0.008192	-1.57	0.52192459	0.52472328	0.51209857	0
1713829800	0.52276076	0.01603183	3.16	0.2242438	0.52941994	0.22416033	0
1713743400	0.50672893	-0.000109	-0.02	0.50684878	0.5131509	0.50234175	0
1713657000	0.50683826	0.0068819	1.38	0.49867909	0.51098332	0.49394644	0
1713570600	0.49995636	0.00693169	1.41	0.49161982	0.50762869	0.46659303	0
1713484200	0.49302467	0.0174803	3.68	0.47628568	0.49675256	0.47070818	0
1713397800	0.47554437	-0.019251	-3.89	0.4949346	0.50051973	0.46421083	0
1713311400	0.49479487	0.00314446	0.64	0.49151367	0.49885752	0.47978101	0
1713225000	0.49165041	-0.018858	-3.69	0.2242438	0.51694885	0.22416033	0
1713138600	0.51050883	0.00157845	0.31	0.50590308	0.51246701	0.48901162	0
1713052200	0.50893038	-0.013948	-2.67	0.52286614	0.52915273	0.48412998	0
1712965800	0.52287801	-0.015744	-2.92	0.5397216	0.54880264	0.51281576	0
1712879400	0.53862198	-0.003962	-0.73	0.54222549	0.5476375	0.53579801	0
1712793000	0.54258398	0.01623448	3.08	0.52636629	0.54657831	0.51818193	0
1712706600	0.5263495	-0.018812	-3.45	0.5446127	0.54498683	0.52049127	0
1712620200	0.54516121	0.01722969	3.26	0.2242438	0.55525067	0.22416033	0
1712533800	0.52793152	0.00383809	0.73	0.52347447	0.53311492	0.52336601	0
1712447400	0.52409343	0.00669836	1.29	0.51593811	0.52951798	0.51418172	0
1712361000	0.51739507	-0.004816	-0.92	0.52223783	0.52427021	0.5066413	0
1712274600	0.5222109	0.01771662	3.51	0.50401255	0.52704633	0.49673558	0
1712188200	0.50449428	0.00182492	0.36	0.50260259	0.51158355	0.4965061	0
1712101800	0.50266936	-0.034028	-6.34	0.53539338	0.53546933	0.49658957	0
1712015400	0.53669758	-0.003687	-0.68	0.2242438	0.537119	0.22416033	0
1711929000	0.54038475	0.00930019	1.75	0.53156359	0.54049302	0.53156359	0
1711842600	0.53108456	-0.002832	-0.53	0.5338297	0.53658979	0.53024897	0
1711756200	0.53391674	-0.007214	-1.33	0.54043464	0.54117518	0.52836683	0
1711669800	0.5411306	0.01190723	2.25	0.53146786	0.5458812	0.52646009	0
1711583400	0.52922337	-0.002604	-0.49	0.5307499	0.54323169	0.52181583	0
1711497000	0.5318278	0.00193366	0.36	0.52989713	0.54039932	0.52775213	0
1711410600	0.52989414	0.01463654	2.84	0.2242438	0.53977873	0.22416033	0
1711324200	0.5152576	0.02239148	4.54	0.49260683	0.51708492	0.48981769	0
1711237800	0.49286612	0.00628138	1.29	0.48818095	0.50506584	0.4829796	0
1711151400	0.48658474	-0.011978	-2.40	0.49948921	0.50837078	0.47818365	0
1711065000	0.49856242	-0.013615	-2.66	0.51168835	0.51457254	0.49624623	0
1710978600	0.51217693	0.04227356	9.00	0.47101437	0.51334361	0.46134922	0
1710892200	0.46990337	-0.043007	-8.38	0.51272949	0.51514701	0.46899704	0
1710805800	0.51291043	-0.00324	-0.63	0.2242438	0.54201106	0.22416033	0
1710719400	0.5161507	0.02194217	4.44	0.49896347	0.52061557	0.49094365	0
1710633000	0.49420853	-0.033785	-6.40	0.52581306	0.5299089	0.49179362	0
1710546600	0.52799318	-0.014316	-2.64	0.2242438	0.53316375	0.22416033	0
1710460200	0.54230954	-0.007372	-1.34	0.54984928	0.554875	0.52179422	0
1710373800	0.54968108	0.01346918	2.51	0.53620012	0.55243856	0.53504743	0
1710287400	0.5362119	0.00013549	0.03	0.53757853	0.55073968	0.52183764	0
1710201000	0.53607641	0.02187607	4.25	0.2242438	0.54774162	0.22416033	0
1710114600	0.51420034	0.00049321	0.10	0.51370645	0.52267188	0.51150915	0
1710028200	0.51370713	0.00089291	0.17	0.51213119	0.51540678	0.51063505	0
1709941800	0.51281422	0.0078689	1.56	0.5042841	0.5211	0.4984582	0
1709855400	0.50494532	0.00496059	0.99	0.50119716	0.51297489	0.49756065	0
1709769000	0.49998473	0.01108341	2.27	0.48404506	0.51217384	0.47780643	0
1709682600	0.48890132	-0.026162	-5.08	0.51943305	0.52200671	0.42605319	0
1709596200	0.51506324	0.0352831	7.35	0.2242438	0.5201157	0.22416033	0
1709509800	0.47978014	0.00706322	1.49	0.4719815	0.48135483	0.4691001	0
1709423400	0.47271692	-0.003672	-0.77	0.47589187	0.47589187	0.46942087	0
1709337000	0.47638875	0.0068708	1.46	0.46752117	0.4813363	0.46443877	0
1709250600	0.46951795	0.00248449	0.53	0.46496595	0.4808209	0.4490145	0
1709164200	0.46703346	0.03513478	8.13	0.43264173	0.48636	0.43057354	0
1709077800	0.43189868	0.01919733	4.65	0.41353415	0.43547555	0.40601747	0
1708991400	0.41270135	0.01854768	4.71	0.2242438	0.41618925	0.22416033	0
1708905000	0.39415367	0.00087468	0.22	0.39294307	0.39569921	0.390825	0
1708818600	0.39327899	0.00589432	1.52	0.38619753	0.3937916	0.3853849	0
1708732200	0.38738467	-0.00347	-0.89	0.39186941	0.39259751	0.38488629	0
1708645800	0.39085443	-0.005425	-1.37	0.39561217	0.39680037	0.389281	0
1708559400	0.39627898	-0.002815	-0.71	0.39984697	0.4002185	0.38762515	0
1708473000	0.3990935	0.0022884	0.58	0.39705513	0.40314698	0.38979071	0
1708386600	0.3968051	-0.002042	-0.51	0.2242438	0.40119527	0.22416033	0
1708300200	0.39884743	0.00243354	0.61	0.39579696	0.40076102	0.39303639	0
1708213800	0.39641389	-0.002355	-0.59	0.39838066	0.39880506	0.38804773	0
1708127400	0.39876888	0.0024238	0.61	0.39748359	0.4015914	0.39537401	0
1708041000	0.39634508	2.7E-5	0.01	0.39650749	0.40408767	0.39284204	0
1707954600	0.39631797	0.01577428	4.15	0.38046389	0.39988017	0.37733314	0
1707868200	0.38054369	0.00032887	0.09	0.38029897	0.38317814	0.37113948	0
1707781800	0.38021482	0.01553351	4.26	0.2242438	0.383105	0.22416033	0
1707695400	0.36468131	0.00291285	0.81	0.36208093	0.36852172	0.36047922	0
1707609000	0.36176846	0.00694443	1.96	0.35559149	0.36486514	0.35319685	0
1707522600	0.35482403	0.00837678	2.42	0.34672517	0.36640982	0.34620619	0
1707436200	0.34644725	0.00840631	2.49	0.33878766	0.34817962	0.33878766	0
1707349800	0.33804094	0.00790315	2.39	0.33000867	0.33831056	0.32747487	0
1707263400	0.33013779	0.00175437	0.53	0.32830544	0.3323184	0.32729972	0
1707177000	0.32838342	0.00294721	0.91	0.2242438	0.33446871	0.22416033	0
1707090600	0.32543621	-0.00264	-0.80	0.32820759	0.32914818	0.32317811	0
1707004200	0.32807635	-0.001453	-0.44	0.3305593	0.3305593	0.32727743	0
1706917800	0.32952945	0.00360649	1.11	0.32654142	0.33064914	0.32400193	0
1706831400	0.32592296	0.00181102	0.56	0.3239312	0.32685042	0.3188415	0
1706745000	0.32411194	-0.001434	-0.44	0.32652878	0.33125497	0.32204964	0
1706658600	0.32554564	-0.003144	-0.96	0.32769605	0.33306067	0.32554564	0
1706572200	0.32868971	0.00908615	2.84	0.2242438	0.32941037	0.22416033	0
1706485800	0.31960356	-0.000907	-0.28	0.32040499	0.32507974	0.31722348	0
1706399400	0.32051085	0.00238133	0.75	0.31818018	0.32095542	0.31478049	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions