ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,476.34
      -1.43%
      US Tech 100
      18,808.40
      -2.17%
      Dow Jones
      40,006.31
      -0.87%
      Brent Oil
      80.945
      0.21%
      Bitcoin
      67,033.55
      1.68%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Emercoin (Cryptocurrency:EMCEUR)

      6. Emercoin (Cryptocurrency:EMCEUR) Historical

      EMCEUR Emercoin

      0.595396
      0.008833 (1.51%)
      20:02:17 - Realtime Data

      EMCEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 23 2024 0.58619 -0.012656 -2.11% 0.599021 0.600288 0.581934 0.00
      Jul 22 2024 0.598847 -0.0022 -0.37% 0.551029 0.609745 0.227362 0.00
      Jul 21 2024 0.601046 0.005733 0.96% 0.594317 0.60369 0.583152 0.00
      Jul 20 2024 0.595314 0.003581 0.61% 0.591168 0.598715 0.587851 0.00
      Jul 19 2024 0.591733 0.025454 4.49% 0.565837 0.597945 0.561631 0.00
      Jul 18 2024 0.566279 0.000046 0.01% 0.566009 0.574982 0.560117 0.00
      Jul 17 2024 0.566233 -0.01093 -1.89% 0.576539 0.584707 0.564733 0.00
      Jul 16 2024 0.577163 0.003398 0.59% 0.574301 0.577974 0.553063 0.00
      Jul 15 2024 0.573765 0.031708 5.85% 0.551029 0.609745 0.227362 0.00
      Jul 14 2024 0.542057 0.018003 3.44% 0.524751 0.542652 0.51781 0.00
      Jul 13 2024 0.524054 0.01193 2.33% 0.512147 0.528428 0.509746 0.00
      Jul 12 2024 0.512125 0.002994 0.59% 0.508774 0.51772 0.502133 0.00
      Jul 11 2024 0.509131 -0.005423 -1.05% 0.514383 0.525245 0.50762 0.00
      Jul 10 2024 0.514554 -0.003459 -0.67% 0.516868 0.52936 0.509766 0.00
      Jul 09 2024 0.518013 0.014078 2.79% 0.503746 0.519679 0.500557 0.00
      Jul 08 2024 0.503935 0.006134 1.23% 0.551029 0.609745 0.227362 0.00
      Jul 07 2024 0.497801 -0.019316 -3.74% 0.519907 0.520353 0.497801 0.00
      Jul 06 2024 0.517117 0.011429 2.26% 0.503293 0.521036 0.499278 0.00
      Jul 05 2024 0.505688 -0.00556 -1.09% 0.50872 0.512958 0.478539 0.00
      Jul 04 2024 0.511248 -0.027148 -5.04% 0.538116 0.540531 0.507533 0.00
      Jul 03 2024 0.538396 -0.018575 -3.34% 0.557891 0.558689 0.532283 0.00
      Jul 02 2024 0.556971 -0.008145 -1.44% 0.565013 0.568089 0.554974 0.00
      Jul 01 2024 0.565115 0.000894 0.16% 0.551029 0.609745 0.227362 0.00
      Jun 30 2024 0.564221 0.014926 2.72% 0.548782 0.565511 0.546518 0.00
      Jun 29 2024 0.549295 0.005591 1.03% 0.543776 0.551374 0.543742 0.00
      Jun 28 2024 0.543704 -0.0111 -2.00% 0.554946 0.56115 0.540565 0.00
      Jun 27 2024 0.554803 0.005761 1.05% 0.54881 0.561068 0.546616 0.00
      Jun 26 2024 0.549043 -0.007454 -1.34% 0.551029 0.609745 0.227362 0.00
      Jun 25 2024 0.556497 0.013641 2.51% 0.54205 0.56051 0.54205 0.00
      Jun 24 2024 0.542856 -0.028672 -5.02% 0.569939 0.571381 0.529303 0.00
      Jun 23 2024 0.571528 -0.007367 -1.27% 0.579171 0.582328 0.571325 0.00
      Jun 22 2024 0.578895 0.000304 0.05% 0.579026 0.582182 0.577048 0.00
      Jun 21 2024 0.578591 -0.006533 -1.12% 0.584985 0.58575 0.572665 0.00
      Jun 20 2024 0.585124 0.002538 0.44% 0.582558 0.597576 0.58152 0.00
      Jun 19 2024 0.582586 -0.002338 -0.40% 0.585565 0.590647 0.581525 0.00
      Jun 18 2024 0.584923 -0.012374 -2.07% 0.597724 0.597724 0.575763 0.00
      Jun 17 2024 0.597298 -0.003635 -0.60% 0.551029 0.609745 0.227362 0.00
      Jun 16 2024 0.600932 0.003586 0.60% 0.597296 0.60323 0.595377 0.00
      Jun 15 2024 0.597346 0.001177 0.20% 0.595793 0.599181 0.594732 0.00
      Jun 14 2024 0.596169 -0.00458 -0.76% 0.600846 0.609292 0.587071 0.00
      Jun 13 2024 0.600749 -0.008465 -1.39% 0.609557 0.610153 0.595332 0.00
      Jun 12 2024 0.609214 0.003324 0.55% 0.605792 0.62277 0.601252 0.00
      Jun 11 2024 0.60589 -0.016636 -2.67% 0.622861 0.623269 0.595476 0.00
      Jun 10 2024 0.622527 -0.00149 -0.24% 0.551029 0.630128 0.227362 0.00
      Jun 09 2024 0.624016 0.003801 0.61% 0.620058 0.625526 0.618769 0.00
      Jun 08 2024 0.620216 0.00000600 0.00% 0.619621 0.622482 0.619241 0.00
      Jun 07 2024 0.62021 -0.006859 -1.09% 0.626968 0.638178 0.61483 0.00
      Jun 06 2024 0.627069 -0.003445 -0.55% 0.630742 0.634397 0.622047 0.00
      Jun 05 2024 0.630514 0.004886 0.78% 0.551029 0.6369 0.227362 0.00
      Jun 04 2024 0.625628 0.016829 2.76% 0.608811 0.628774 0.607474 0.00
      Jun 03 2024 0.608799 0.005791 0.96% 0.602269 0.62338 0.601045 0.00
      Jun 02 2024 0.603007 0.000698 0.12% 0.602575 0.608166 0.599171 0.00
      Jun 01 2024 0.60231 0.001896 0.32% 0.601457 0.603619 0.599806 0.00
      May 31 2024 0.600414 -0.008408 -1.38% 0.608739 0.612326 0.593531 0.00
      May 30 2024 0.608822 0.005146 0.85% 0.604139 0.618422 0.599072 0.00
      May 29 2024 0.603675 -0.004293 -0.71% 0.607431 0.612572 0.599023 0.00
      May 28 2024 0.607968 -0.008329 -1.35% 0.616102 0.616625 0.598607 0.00
      May 27 2024 0.616297 0.006652 1.09% 0.551029 0.626758 0.227362 0.00
      May 26 2024 0.609645 -0.006497 -1.05% 0.616539 0.618333 0.607457 0.00
      May 25 2024 0.616142 0.005696 0.93% 0.610082 0.619456 0.610082 0.00
      May 24 2024 0.610446 0.005508 0.91% 0.60448 0.615645 0.594609 0.00
      May 23 2024 0.604938 -0.010658 -1.73% 0.617298 0.6226 0.594255 0.00
      May 22 2024 0.615596 -0.005927 -0.95% 0.621118 0.627862 0.614928 0.00
      May 21 2024 0.621524 -0.010263 -1.62% 0.631483 0.636137 0.609492 0.00
      May 20 2024 0.631787 0.044258 7.53% 0.551029 0.632558 0.227362 0.00
      May 19 2024 0.587529 -0.007452 -1.25% 0.594102 0.600446 0.585486 0.00
      May 18 2024 0.594981 0.000545 0.09% 0.594694 0.598418 0.592224 0.00
      May 17 2024 0.594436 0.014794 2.55% 0.579859 0.598068 0.579055 0.00
      May 16 2024 0.579641 -0.007453 -1.27% 0.587746 0.590419 0.569379 0.00
      May 15 2024 0.587095 0.037495 6.82% 0.549824 0.588105 0.54758 0.00
      May 14 2024 0.5496 -0.012669 -2.25% 0.562264 0.564218 0.545233 0.00
      May 13 2024 0.562269 0.011025 2.00% 0.551029 0.566473 0.227362 0.00
      May 12 2024 0.551244 0.006177 1.13% 0.545515 0.553705 0.544119 0.00
      May 11 2024 0.545066 -0.00203 -0.37% 0.545742 0.550879 0.543054 0.00
      May 10 2024 0.547097 -0.017059 -3.02% 0.564544 0.568086 0.54025 0.00
      May 09 2024 0.564156 0.016165 2.95% 0.549529 0.566797 0.545791 0.00
      May 08 2024 0.547992 -0.012409 -2.21% 0.560142 0.565616 0.5468 0.00
      May 07 2024 0.5604 -0.005957 -1.05% 0.566797 0.577079 0.559315 0.00
      May 06 2024 0.566357 -0.007717 -1.34% 0.551029 0.584987 0.543417 0.00
      May 05 2024 0.574075 0.001339 0.23% 0.57385 0.578426 0.564614 0.00
      May 04 2024 0.572736 0.008096 1.43% 0.564403 0.577278 0.561974 0.00
      May 03 2024 0.56464 0.032509 6.11% 0.532005 0.568321 0.529217 0.00
      May 02 2024 0.532131 0.006078 1.16% 0.525949 0.536133 0.51349 0.00
      May 01 2024 0.526053 -0.024847 -4.51% 0.548566 0.549625 0.512429 0.00
      Apr 30 2024 0.5509 -0.023737 -4.13% 0.574407 0.582157 0.535816 0.00
      Apr 29 2024 0.574636 0.006628 1.17% 0.551029 0.577479 0.543417 0.00
      Apr 28 2024 0.568009 -0.004684 -0.82% 0.573384 0.580255 0.566687 0.00
      Apr 27 2024 0.572693 -0.003267 -0.57% 0.57551 0.576133 0.564797 0.00
      Apr 26 2024 0.57596 -0.004373 -0.75% 0.580511 0.58376 0.572197 0.00
      Apr 25 2024 0.580333 0.000125 0.02% 0.579949 0.587082 0.567032 0.00

      Your Recent History

      COIN
      EMCEUR
      Emercoin
      BIT
      UB9V1A
      Unicredit Bank
      BIT
      P1BHO5
      BNP Paribas Issuance
      BIT
      GOLD1L
      SG Issuer
      LSE
      GOG
      Go-ahead
      TSXV
      SVE
      Silver One Resources
      LSE
      THG
      Thg
      Delayed Upgrade Clock