Emercoin Historical Data - EMCUSD | 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:EMCUSD)
Emercoin (Cryptocurrency:EMCUSD) Historical

Emercoin (EMCUSD)

0.61056

-0.005473

( -0.89% )

Updated: 20:02:14

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	0.35345246	137.472802686	0.25710719	0.59841068	0.01199647	349.90104923	CX
260	0.35012183	134.435862656	0.26043782	0.83978641	0.00432432	58172.2327331	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714434600	0.61600437	0.00805901	1.33	0.62665005	0.63342233	0.5964858	0
1714348200	0.60794536	-0.004449	-0.73	0.61191923	0.62020704	0.6056641	0
1714261800	0.61239479	-0.003236	-0.53	0.61516048	0.6166046	0.60316852	0
1714175400	0.6156312	-0.006642	-1.07	0.62227677	0.62504179	0.6113275	0
1714089000	0.62227291	0.00274291	0.44	0.62021843	0.62975369	0.60598603	0
1714002600	0.61953	-0.021071	-3.29	0.6408619	0.64727847	0.6134174	0
1713916200	0.64060116	-0.004713	-0.73	0.64462627	0.64843396	0.63563063	0
1713829800	0.64531431	0.01816448	2.90	0.62665005	0.6489624	0.6241068	0
1713743400	0.62714983	0.00073929	0.12	0.625127	0.63389363	0.6202467	0
1713657000	0.62641054	0.0083347	1.35	0.61591366	0.63155235	0.61040331	0
1713570600	0.61807584	0.00516295	0.84	0.61165309	0.63204122	0.5751593	0
1713484200	0.61291289	0.02113514	3.57	0.59138085	0.61886839	0.58718155	0
1713397800	0.59177775	-0.023125	-3.76	0.61609421	0.62201854	0.57770921	0
1713311400	0.61490263	0.00271793	0.44	0.61204082	0.62032342	0.59563602	0
1713225000	0.6121847	-0.022706	-3.58	0.62068626	0.64506766	0.599932	0
1713138600	0.63489048	0.01260242	2.03	0.62068626	0.63543358	0.599932	0
1713052200	0.62228806	-0.025507	-3.94	0.64747398	0.6556677	0.59445901	0
1712965800	0.64779485	-0.028385	-4.20	0.67558685	0.68703647	0.6371702	0
1712879400	0.67617974	-0.004696	-0.69	0.68089772	0.68763902	0.67133496	0
1712793000	0.6808762	0.01331217	1.99	0.66695936	0.68600836	0.65178377	0
1712706600	0.66756403	-0.024433	-3.53	0.69100089	0.69235218	0.65889157	0
1712620200	0.69199715	0.0219524	3.28	0.66125573	0.70137792	0.65508253	0
1712533800	0.67004475	0.00462321	0.69	0.66493315	0.6779564	0.66492234	0
1712447400	0.66542154	0.00930289	1.42	0.65401745	0.67156907	0.65137837	0
1712361000	0.65611865	-0.004474	-0.68	0.66125573	0.66309984	0.63705121	0
1712274600	0.66059277	0.02233782	3.50	0.63758505	0.66876758	0.62835367	0
1712188200	0.63825495	0.00646588	1.02	0.63204962	0.64588665	0.6233514	0
1712101800	0.63178907	-0.042488	-6.30	0.67222565	0.67222565	0.62323685	0
1712015400	0.67427753	-0.013473	-1.96	0.67552335	0.69185839	0.65828247	0
1711929000	0.68775067	0.01549568	2.31	0.67291244	0.6882406	0.67280359	0
1711842600	0.67225499	-0.002266	-0.34	0.67409052	0.67883243	0.6716207	0
1711756200	0.67452081	-0.008324	-1.22	0.68291863	0.68447102	0.6668562	0
1711669800	0.68284451	0.01474848	2.21	0.67069835	0.69103032	0.66538187	0
1711583400	0.66809603	-0.007401	-1.10	0.67552335	0.69185839	0.65986709	0
1711497000	0.67549729	0.00069393	0.10	0.67338481	0.69047226	0.66986536	0
1711410600	0.67480336	0.02501077	3.85	0.61500366	0.6929636	0.61247285	0
1711324200	0.64979259	0.02877379	4.63	0.61838155	0.65207578	0.61607182	0
1711237800	0.6210188	0.00886198	1.45	0.61500144	0.63571314	0.60833059	0
1711151400	0.61215682	-0.019655	-3.11	0.63209623	0.64301896	0.60129651	0
1711065000	0.63181213	-0.02269	-3.47	0.65551504	0.65811513	0.62378072	0
1710978600	0.65450179	0.05425655	9.04	0.59968216	0.65725358	0.58720722	0
1710892200	0.60024524	-0.053788	-8.22	0.65341327	0.65733686	0.5939382	0
1710805800	0.65403299	-0.005688	-0.86	0.61500366	0.6929636	0.61247285	0
1710719400	0.65972089	0.03030765	4.82	0.63343072	0.66416916	0.62323106	0
1710633000	0.62941324	-0.042513	-6.33	0.67125786	0.6755	0.62746509	0
1710546600	0.67192592	-0.01774	-2.57	0.61500366	0.6929636	0.61247285	0
1710460200	0.6896661	-0.015943	-2.26	0.70494736	0.71201309	0.66223665	0
1710373800	0.70560915	0.01589268	2.30	0.68902379	0.71127834	0.68840494	0
1710287400	0.68971647	-0.006604	-0.95	0.69794261	0.70417179	0.66815586	0
1710201000	0.69632035	0.03005589	4.51	0.61500366	0.70347863	0.61247285	0
1710114600	0.66626446	0.00508806	0.77	0.66089607	0.67542859	0.6589571	0
1710028200	0.6611764	0.00197342	0.30	0.65922112	0.66278844	0.65673075	0
1709941800	0.65920298	0.01183158	1.83	0.64642049	0.67584595	0.64151192	0
1709855400	0.6473714	0.00961159	1.51	0.63671993	0.65682725	0.63443355	0
1709769000	0.63775981	0.01672355	2.69	0.61500366	0.65234	0.60645733	0
1709682600	0.62103626	-0.033284	-5.09	0.65913022	0.66642456	0.58566506	0
1709596200	0.65432008	0.04647247	7.65	0.59056465	0.66084551	0.58683493	0
1709509800	0.60784761	0.00926169	1.55	0.59829739	0.61037485	0.59329898	0
1709423400	0.59858592	-0.004951	-0.82	0.60290536	0.60290536	0.59480341	0
1709337000	0.60353715	0.01055932	1.78	0.59056465	0.6093975	0.58683493	0
1709250600	0.59297783	-0.010036	-1.66	0.60132093	0.61429584	0.58398142	0
1709164200	0.60301412	0.05298825	9.63	0.55043957	0.61758446	0.54755721	0
1709077800	0.55002587	0.02386628	4.54	0.52713308	0.55574745	0.52607177	0
1708991400	0.52615959	0.02663101	5.33	0.43786479	0.53033968	0.43678775	0
1708905000	0.49952858	0.00200103	0.40	0.49760948	0.50136575	0.49491404	0
1708818600	0.49752755	0.00663119	1.35	0.48973923	0.49881409	0.48814525	0
1708732200	0.49089636	-0.004178	-0.84	0.49504471	0.49691053	0.48770299	0
1708645800	0.49507462	-0.006291	-1.25	0.49974686	0.50205186	0.49156241	0
1708559400	0.50136536	-0.003455	-0.68	0.50430108	0.50553368	0.48911025	0
1708473000	0.50482054	0.00529476	1.06	0.49992954	0.51105743	0.49041753	0
1708386600	0.49952578	-0.003635	-0.72	0.43786479	0.50662403	0.43678775	0
1708300200	0.50316045	0.00384118	0.77	0.49836952	0.50564986	0.49436033	0
1708213800	0.49931927	-0.004667	-0.93	0.50337545	0.50380855	0.48902301	0
1708127400	0.50398601	0.00251769	0.50	0.50129028	0.50685283	0.49846206	0
1708041000	0.50146832	0.00082777	0.17	0.50022589	0.51006744	0.49563558	0
1707954600	0.50064055	0.02126233	4.44	0.47998443	0.5023623	0.47553115	0
1707868200	0.47937822	-0.003407	-0.71	0.48220229	0.48618118	0.46704041	0
1707781800	0.48278554	0.01775089	3.82	0.43786479	0.48567456	0.43678775	0
1707695400	0.46503465	0.00354734	0.77	0.46030528	0.468601	0.45930323	0
1707609000	0.46148731	0.00633271	1.39	0.4557749	0.46481541	0.45262929	0
1707522600	0.4551546	0.01738351	3.97	0.43786479	0.46518529	0.43678775	0
1707436200	0.43777109	0.01040666	2.44	0.42863225	0.44014315	0.42813469	0
1707349800	0.42736443	0.01120075	2.69	0.41599779	0.42827028	0.41271361	0
1707263400	0.41616368	0.00459215	1.12	0.41161853	0.41831688	0.41033093	0
1707177000	0.41157153	0.00100649	0.25	0.39853042	0.41959917	0.38944939	0
1707090600	0.41056504	-0.004061	-0.98	0.41471743	0.41584494	0.40887764	0
1707004200	0.41462633	-0.001924	-0.46	0.41671768	0.41834216	0.41434533	0
1706917800	0.41655016	0.00122131	0.29	0.41566689	0.41909892	0.41093511	0
1706831400	0.41532885	0.00410404	1.00	0.41094525	0.41751506	0.40405524	0
1706745000	0.41122481	-0.002013	-0.49	0.41503385	0.42205423	0.40845246	0
1706658600	0.41323741	-0.00402	-0.96	0.41669935	0.42239545	0.4121515	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