Emercoin Historical Data - EMCGBP

Name Symbol Market Market Cap ($) Algorithm
Emercoin EMCGBP Crypto 3,744,465 SHA-256d
  Change % Change Current Price Bid Offer
  -0.000657 -0.97% 0.067352 0.066698 0.06866
High Low Open Prev. Close 52 Week Range
0.070328 0.067224 0.068009 0.068009 0.007831 - 1.12
Exchange Time Size Trade Price Currency
CREX 22:07:18 20.64 0.058613 GBP
Price x Volume Volume Base Symbol Related Pairs
1,069.64 15,825.66 EMC EMCEUR EMCUSD EMCBTC

EMCGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0814160.1050990.06117278,265.23-0.014063-17.27%
1 Month0.059360.1050990.0526883,751.450.00799213.46%
3 Months0.0848460.1709660.00783131,340.25-0.017494-20.62%
6 Months0.177510.6609930.007831116,731.76-0.110158-62.06%
1 Year0.5701171.120.007831102,064.41-0.502765-88.19%
3 Years0.1520718.980.007831251,626.68-0.084719-55.71%
5 Years0.0048548.980.001574149,868.280.0624981,287.61%

EMCGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 17 2019 0.068056 0.000049 0.07% 0.068007 0.07257 0.067854 119,276.00
Nov 16 2019 0.068007 0.000125 0.18% 0.067146 0.07482 0.066955 98,018.00
Nov 15 2019 0.067882 -0.009446 -12.22% 0.07431 0.076438 0.062575 93,605.00
Nov 14 2019 0.077327 0.001202 1.58% 0.077128 0.083673 0.062418 66,245.00
Nov 13 2019 0.076126 -0.000937 -1.22% 0.0772 0.082285 0.069198 41,285.00
Nov 12 2019 0.077063 -0.002186 -2.76% 0.079298 0.080618 0.076549 204.00
Nov 11 2019 0.079248 -0.002164 -2.66% 0.081416 0.105099 0.061172 129,220.00
Nov 10 2019 0.081412 0.014922 22.44% 0.066539 0.084277 0.062181 108,497.00
Nov 09 2019 0.06649 -0.00457 -6.43% 0.071055 0.073967 0.066023 126,226.00
Nov 08 2019 0.07106 0.009295 15.05% 0.060599 0.072306 0.054769 55,719.00
Nov 07 2019 0.061764 0.005831 10.42% 0.055916 0.064775 0.054004 55,521.00
Nov 06 2019 0.055933 -0.000065 -0.12% 0.055935 0.062634 0.054457 74,582.00
Nov 05 2019 0.055998 -0.002941 -4.99% 0.060018 0.065572 0.053099 85,048.00
Nov 04 2019 0.058939 -0.001233 -2.05% 0.060067 0.062693 0.058551 53,923.00
Nov 03 2019 0.060172 -0.001382 -2.25% 0.060546 0.062446 0.059176 53,257.00
Nov 02 2019 0.061554 0.000565 0.93% 0.061012 0.064922 0.059277 98,187.00
Nov 01 2019 0.06099 -0.002031 -3.22% 0.063048 0.067972 0.058167 118,760.00
Oct 31 2019 0.06302 -0.002125 -3.26% 0.065016 0.06956 0.058294 100,019.00
Oct 30 2019 0.065145 -0.004025 -5.82% 0.069346 0.069946 0.06318 131,374.00
Oct 29 2019 0.06917 0.000503 0.73% 0.068727 0.071926 0.066799 147,681.00
Oct 28 2019 0.068667 -0.003462 -4.80% 0.071735 0.074429 0.064651 103,961.00
Oct 27 2019 0.072129 0.001418 2.01% 0.070726 0.074988 0.067758 125,737.00
Oct 26 2019 0.070711 0.006384 9.92% 0.064489 0.078226 0.064362 149,688.00
Oct 25 2019 0.064327 0.007773 13.75% 0.056492 0.067156 0.05285 96,430.00
Oct 24 2019 0.056554 0.001602 2.92% 0.055003 0.058074 0.05268 112,200.00
Oct 23 2019 0.054952 -0.003945 -6.70% 0.058983 0.059736 0.053666 2.00
Oct 22 2019 0.058896 -0.000175 -0.30% 0.059046 0.060285 0.054309 38.00
Oct 21 2019 0.059071 -0.000256 -0.43% 0.05936 0.061564 0.0578 324.00
Oct 20 2019 0.059328 0.005679 10.58% 0.053675 0.060198 0.053338 50.00
Oct 19 2019 0.053649 0.009199 20.70% 0.044462 0.059366 0.044062 182.00
Oct 18 2019 0.04445 -0.015701 -26.10% 0.060272 0.060482 0.007831 1,407.00
See More Historical Prices »


Your Recent History
COIN
EMCGBP
Emercoin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.