EMCGBP

Emercoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Emercoin EMCGBP Crypto 2,209,299 SHA-256d
  Change % Change Current Price Bid Offer
-0.000066 -0.17% 0.039327 0.038144 0.041057
High Low Open Prev. Close 52 Week Range
0.088939 0.037528 0.039363 0.039393 0.007831 - 0.223189
Exchange Time Size Trade Price Currency
LVCN 14:56:53 132.83 0.03937 GBP
Price x Volume Volume Base Symbol Related Pairs
7,591.34 189,692.84 EMC EMCEUR EMCUSD EMCBTC

EMCGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0452170.0829330.03383785,439.41-0.00589-13.03%
1 Month0.0490510.0877810.03383791,059.74-0.009724-19.82%
3 Months0.0555440.0877810.0118892,130.49-0.016217-29.20%
6 Months0.077320.0877810.0118886,601.31-0.037992-49.14%
1 Year0.0976020.2231890.00783171,467.44-0.058275-59.71%
3 Years0.8574268.980.007831170,312.19-0.818098-95.41%
5 Years0.0090068.980.005615158,796.050.030321336.67%

EMCGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2020 0.03867 -0.001912 -4.71% 0.040102 0.041863 0.037263 131,312.00
Aug 08 2020 0.040583 -0.000285 -0.70% 0.040983 0.041963 0.036418 56,345.00
Aug 07 2020 0.040868 0.001954 5.02% 0.038796 0.042428 0.038755 39,749.00
Aug 06 2020 0.038914 -0.005758 -12.89% 0.044602 0.045604 0.033837 127,180.00
Aug 05 2020 0.044672 -0.000547 -1.21% 0.04527 0.049819 0.041678 98,486.00
Aug 04 2020 0.045219 -0.000978 -2.12% 0.046192 0.048706 0.043311 62,697.00
Aug 03 2020 0.046196 0.000969 2.14% 0.045217 0.082933 0.043952 82,304.00
Aug 02 2020 0.045227 -0.001084 -2.34% 0.046381 0.087781 0.041703 119,803.00
Aug 01 2020 0.046311 -0.00391 -7.79% 0.050176 0.052372 0.041949 84,686.00
Jul 31 2020 0.050221 0.00144 2.95% 0.049852 0.052536 0.048098 73,459.00
Jul 30 2020 0.048781 -0.000755 -1.52% 0.049119 0.052005 0.048504 110,620.00
Jul 29 2020 0.049536 0.000118 0.24% 0.082024 0.082209 0.048877 37,564.00
Jul 28 2020 0.049417 -0.000633 -1.26% 0.05074 0.052079 0.047719 114,561.00
Jul 27 2020 0.050051 0.002547 5.36% 0.047814 0.051625 0.045545 142,413.00
Jul 26 2020 0.047504 -0.000378 -0.79% 0.048308 0.050624 0.046948 24,883.00
Jul 25 2020 0.047881 0.001847 4.01% 0.046056 0.050488 0.045652 104,383.00
Jul 24 2020 0.046035 -0.001236 -2.61% 0.047251 0.049495 0.045449 81,659.00
Jul 23 2020 0.04727 0.000578 1.24% 0.046738 0.048801 0.045196 74,268.00
Jul 22 2020 0.046693 0.00268 6.09% 0.044002 0.046799 0.042345 79,348.00
Jul 21 2020 0.044013 -0.000176 -0.40% 0.044153 0.045595 0.041771 59,934.00
Jul 20 2020 0.044189 -0.001145 -2.53% 0.045321 0.070284 0.040853 47,801.00
Jul 19 2020 0.045334 0.000132 0.29% 0.045215 0.045515 0.040779 126,113.00
Jul 18 2020 0.045202 0.000404 0.90% 0.044679 0.046061 0.040727 110,075.00
Jul 17 2020 0.044798 -0.000106 -0.24% 0.044885 0.04598 0.041569 137,417.00
Jul 16 2020 0.044904 -0.000343 -0.76% 0.04525 0.046302 0.041765 75,881.00
Jul 15 2020 0.045246 -0.000824 -1.79% 0.046066 0.047462 0.039555 100,053.00
Jul 14 2020 0.04607 -0.001045 -2.22% 0.047085 0.047747 0.044899 133,574.00
Jul 13 2020 0.047115 0.000952 2.06% 0.049051 0.049381 0.045181 113,091.00
Jul 12 2020 0.046163 0.002054 4.66% 0.044115 0.048877 0.042652 52,753.00
Jul 11 2020 0.044109 -0.000129 -0.29% 0.04427 0.045471 0.042792 115,777.00
Jul 10 2020 0.044238 -0.000271 -0.61% 0.044567 0.045746 0.04232 55,482.00
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.