EMC2GBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 30 2024 | 0.058259 | -0.000419 | -0.71% | 0.058582 | 0.058867 | 0.057782 | 0.00 |
Jul 29 2024 | 0.058679 | -0.001061 | -1.78% | 0.057258 | 0.061483 | 0.055717 | 0.00 |
Jul 28 2024 | 0.059739 | 0.000088 | 0.15% | 0.059298 | 0.059845 | 0.058831 | 0.00 |
Jul 27 2024 | 0.059652 | 0.000101 | 0.17% | 0.059537 | 0.060843 | 0.058468 | 0.00 |
Jul 26 2024 | 0.05955 | 0.001782 | 3.08% | 0.057848 | 0.059854 | 0.057848 | 0.00 |
Jul 25 2024 | 0.057768 | 0.000569 | 0.99% | 0.057258 | 0.058081 | 0.055717 | 0.00 |
Jul 24 2024 | 0.0572 | -0.000522 | -0.90% | 0.057704 | 0.058603 | 0.05712 | 0.00 |
Jul 23 2024 | 0.057721 | -0.001317 | -2.23% | 0.059101 | 0.059167 | 0.057336 | 0.00 |
Jul 22 2024 | 0.059038 | -0.000275 | -0.46% | 0.058406 | 0.059654 | 0.058022 | 0.00 |
Jul 21 2024 | 0.059313 | 0.000588 | 1.00% | 0.058689 | 0.059557 | 0.057571 | 0.00 |
Jul 20 2024 | 0.058725 | 0.000363 | 0.62% | 0.058406 | 0.059136 | 0.058022 | 0.00 |
Jul 19 2024 | 0.058362 | 0.002552 | 4.57% | 0.055761 | 0.059015 | 0.055351 | 0.00 |
Jul 18 2024 | 0.05581 | 0.000058 | 0.10% | 0.055745 | 0.05667 | 0.055222 | 0.00 |
Jul 17 2024 | 0.055752 | -0.000994 | -1.75% | 0.056864 | 0.057519 | 0.055628 | 0.00 |
Jul 16 2024 | 0.056746 | 0.000282 | 0.50% | 0.056519 | 0.056923 | 0.054466 | 0.00 |
Jul 15 2024 | 0.056465 | 0.003237 | 6.08% | 0.053361 | 0.056465 | 0.050632 | 0.00 |
Jul 14 2024 | 0.053227 | 0.001589 | 3.08% | 0.05158 | 0.053393 | 0.05158 | 0.00 |
Jul 13 2024 | 0.051639 | 0.001271 | 2.52% | 0.050399 | 0.052007 | 0.050311 | 0.00 |
Jul 12 2024 | 0.050368 | 0.000187 | 0.37% | 0.050105 | 0.050902 | 0.049518 | 0.00 |
Jul 11 2024 | 0.050181 | -0.000613 | -1.21% | 0.050783 | 0.051781 | 0.050031 | 0.00 |
Jul 10 2024 | 0.050794 | -0.000499 | -0.97% | 0.051151 | 0.052422 | 0.05029 | 0.00 |
Jul 09 2024 | 0.051293 | 0.001338 | 2.68% | 0.04993 | 0.051448 | 0.04971 | 0.00 |
Jul 08 2024 | 0.049955 | 0.00032 | 0.65% | 0.053361 | 0.053533 | 0.048424 | 0.00 |
Jul 07 2024 | 0.049635 | -0.001717 | -3.34% | 0.051297 | 0.051558 | 0.049635 | 0.00 |
Jul 06 2024 | 0.051351 | 0.001306 | 2.61% | 0.049857 | 0.05162 | 0.049469 | 0.00 |
Jul 05 2024 | 0.050046 | -0.000696 | -1.37% | 0.050499 | 0.05088 | 0.047685 | 0.00 |
Jul 04 2024 | 0.050742 | -0.002633 | -4.93% | 0.053361 | 0.053533 | 0.050339 | 0.00 |
Jul 03 2024 | 0.053374 | -0.001833 | -3.32% | 0.05527 | 0.055378 | 0.052668 | 0.00 |
Jul 02 2024 | 0.055207 | -0.000953 | -1.70% | 0.056098 | 0.056485 | 0.055031 | 0.00 |
Jul 01 2024 | 0.056161 | 0.000069 | 0.12% | 0.056506 | 0.05714 | 0.054326 | 0.00 |
Jun 30 2024 | 0.056091 | 0.001658 | 3.05% | 0.054437 | 0.056202 | 0.054231 | 0.00 |
Jun 29 2024 | 0.054433 | 0.000484 | 0.90% | 0.053942 | 0.054648 | 0.053942 | 0.00 |
Jun 28 2024 | 0.05395 | -0.001076 | -1.96% | 0.055048 | 0.055583 | 0.053627 | 0.00 |
Jun 27 2024 | 0.055026 | 0.000584 | 1.07% | 0.054449 | 0.055609 | 0.054186 | 0.00 |
Jun 26 2024 | 0.054442 | -0.000562 | -1.02% | 0.056506 | 0.056592 | 0.054326 | 0.00 |
Jun 25 2024 | 0.055004 | 0.001266 | 2.36% | 0.053691 | 0.055389 | 0.053641 | 0.00 |
Jun 24 2024 | 0.053738 | -0.002882 | -5.09% | 0.056506 | 0.056592 | 0.052153 | 0.00 |
Jun 23 2024 | 0.05662 | -0.000801 | -1.39% | 0.057435 | 0.057651 | 0.056569 | 0.00 |
Jun 22 2024 | 0.057421 | 0.000165 | 0.29% | 0.057334 | 0.057638 | 0.057128 | 0.00 |
Jun 21 2024 | 0.057256 | -0.000677 | -1.17% | 0.057889 | 0.058025 | 0.056684 | 0.00 |
Jun 20 2024 | 0.057933 | 0.000327 | 0.57% | 0.057613 | 0.059122 | 0.0576 | 0.00 |
Jun 19 2024 | 0.057605 | -0.00026 | -0.45% | 0.057882 | 0.058329 | 0.057485 | 0.00 |
Jun 18 2024 | 0.057865 | -0.001177 | -1.99% | 0.059095 | 0.059095 | 0.056998 | 0.00 |
Jun 17 2024 | 0.059043 | -0.000348 | -0.59% | 0.060533 | 0.06296 | 0.058089 | 0.00 |
Jun 16 2024 | 0.05939 | 0.000394 | 0.67% | 0.058954 | 0.05963 | 0.058809 | 0.00 |
Jun 15 2024 | 0.058996 | 0.000143 | 0.24% | 0.058821 | 0.059135 | 0.058668 | 0.00 |
Jun 14 2024 | 0.058853 | -0.00035 | -0.59% | 0.059191 | 0.060046 | 0.057998 | 0.00 |
Jun 13 2024 | 0.059203 | -0.001069 | -1.77% | 0.060164 | 0.060363 | 0.05876 | 0.00 |
Jun 12 2024 | 0.060272 | 0.00047 | 0.79% | 0.059772 | 0.061562 | 0.059373 | 0.00 |
Jun 11 2024 | 0.059802 | -0.001884 | -3.05% | 0.061724 | 0.061734 | 0.058794 | 0.00 |
Jun 10 2024 | 0.061686 | -0.000174 | -0.28% | 0.060533 | 0.06296 | 0.059644 | 0.00 |
Jun 09 2024 | 0.06186 | 0.000213 | 0.35% | 0.061635 | 0.062107 | 0.061532 | 0.00 |
Jun 08 2024 | 0.061647 | 0.00004 | 0.06% | 0.061579 | 0.061804 | 0.061521 | 0.00 |
Jun 07 2024 | 0.061607 | -0.00097 | -1.55% | 0.062549 | 0.063598 | 0.061129 | 0.00 |
Jun 06 2024 | 0.062577 | -0.000219 | -0.35% | 0.062788 | 0.063207 | 0.06211 | 0.00 |
Jun 05 2024 | 0.062796 | 0.000359 | 0.57% | 0.060533 | 0.063506 | 0.059644 | 0.00 |
Jun 04 2024 | 0.062437 | 0.001788 | 2.95% | 0.06068 | 0.062772 | 0.060627 | 0.00 |
Jun 03 2024 | 0.060649 | 0.000524 | 0.87% | 0.060003 | 0.062184 | 0.059921 | 0.00 |
Jun 02 2024 | 0.060125 | 0.000123 | 0.20% | 0.060041 | 0.060627 | 0.059703 | 0.00 |
Jun 01 2024 | 0.060002 | 0.000151 | 0.25% | 0.059904 | 0.060105 | 0.059778 | 0.00 |
May 31 2024 | 0.059852 | -0.000834 | -1.37% | 0.060667 | 0.061169 | 0.059174 | 0.00 |
May 30 2024 | 0.060685 | 0.000561 | 0.93% | 0.060234 | 0.061642 | 0.059713 | 0.00 |
May 29 2024 | 0.060124 | -0.000448 | -0.74% | 0.060533 | 0.061001 | 0.059728 | 0.00 |
May 28 2024 | 0.060573 | -0.000696 | -1.14% | 0.061299 | 0.061402 | 0.059645 | 0.00 |
May 27 2024 | 0.061269 | 0.000505 | 0.83% | 0.056594 | 0.062328 | 0.054887 | 0.00 |
May 26 2024 | 0.060764 | -0.000749 | -1.22% | 0.061459 | 0.061621 | 0.060561 | 0.00 |
May 25 2024 | 0.061513 | 0.000604 | 0.99% | 0.060824 | 0.06171 | 0.060789 | 0.00 |
May 24 2024 | 0.060909 | 0.000539 | 0.89% | 0.060265 | 0.061342 | 0.059337 | 0.00 |
May 23 2024 | 0.06037 | -0.00096 | -1.57% | 0.061417 | 0.062042 | 0.059384 | 0.00 |
May 22 2024 | 0.06133 | -0.001101 | -1.76% | 0.062312 | 0.062448 | 0.061265 | 0.00 |
May 21 2024 | 0.062431 | -0.00084 | -1.33% | 0.063148 | 0.063619 | 0.061472 | 0.00 |
May 20 2024 | 0.063271 | 0.004361 | 7.40% | 0.056594 | 0.063294 | 0.054887 | 0.00 |
May 19 2024 | 0.058909 | -0.000694 | -1.16% | 0.059586 | 0.060188 | 0.058639 | 0.00 |
May 18 2024 | 0.059603 | 0.000034 | 0.06% | 0.059577 | 0.059958 | 0.059282 | 0.00 |
May 17 2024 | 0.059569 | 0.001342 | 2.31% | 0.058211 | 0.059987 | 0.058131 | 0.00 |
May 16 2024 | 0.058227 | -0.000765 | -1.30% | 0.059024 | 0.059328 | 0.057674 | 0.00 |
May 15 2024 | 0.058992 | 0.003767 | 6.82% | 0.055285 | 0.059181 | 0.055045 | 0.00 |
May 14 2024 | 0.055224 | -0.001348 | -2.38% | 0.056594 | 0.05674 | 0.054808 | 0.00 |
May 13 2024 | 0.056573 | 0.001101 | 1.98% | 0.057445 | 0.058216 | 0.05555 | 0.00 |
May 12 2024 | 0.055472 | 0.000573 | 1.04% | 0.054948 | 0.055771 | 0.05475 | 0.00 |
May 11 2024 | 0.054899 | -0.000129 | -0.23% | 0.054872 | 0.05542 | 0.05461 | 0.00 |
May 10 2024 | 0.055028 | -0.001869 | -3.28% | 0.056781 | 0.057143 | 0.054378 | 0.00 |
May 09 2024 | 0.056897 | 0.001623 | 2.94% | 0.055399 | 0.057126 | 0.054994 | 0.00 |
May 08 2024 | 0.055274 | -0.001232 | -2.18% | 0.056382 | 0.05695 | 0.055056 | 0.00 |
May 07 2024 | 0.056506 | -0.00033 | -0.58% | 0.056906 | 0.058024 | 0.056327 | 0.00 |
May 06 2024 | 0.056836 | -0.000875 | -1.52% | 0.057445 | 0.061534 | 0.05655 | 0.00 |
May 05 2024 | 0.057711 | 0.000206 | 0.36% | 0.05764 | 0.058152 | 0.056743 | 0.00 |
May 04 2024 | 0.057504 | 0.000766 | 1.35% | 0.056645 | 0.057967 | 0.056426 | 0.00 |
May 03 2024 | 0.056739 | 0.003425 | 6.42% | 0.053283 | 0.05709 | 0.05302 | 0.00 |
May 02 2024 | 0.053313 | 0.000648 | 1.23% | 0.052641 | 0.053806 | 0.051448 | 0.00 |