ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,097.58
      0.97%
      US Tech 100
      17,233.20
      1.50%
      Dow Jones
      38,197.20
      0.29%
      Brent Oil
      88.31
      0.18%
      Bitcoin
      63,368.92
      -1.74%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Emercoin (Cryptocurrency:EMCGBP)

      6. Emercoin (Cryptocurrency:EMCGBP) Historical

      EMCGBP Emercoin

      0.491397
      -0.006118 (-1.23%)
      20:02:19 - Realtime Data

      EMCGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 25 2024 0.497407 -0.000362 -0.07% 0.498014 0.503151 0.486277 0.00
      Apr 24 2024 0.497768 -0.0168 -3.26% 0.516226 0.519518 0.493052 0.00
      Apr 23 2024 0.514569 -0.008192 -1.57% 0.521925 0.524723 0.512099 0.00
      Apr 22 2024 0.522761 0.016032 3.16% 0.224244 0.52942 0.22416 0.00
      Apr 21 2024 0.506729 -0.000109 -0.02% 0.506849 0.513151 0.502342 0.00
      Apr 20 2024 0.506838 0.006882 1.38% 0.498679 0.510983 0.493946 0.00
      Apr 19 2024 0.499956 0.006932 1.41% 0.49162 0.507629 0.466593 0.00
      Apr 18 2024 0.493025 0.01748 3.68% 0.476286 0.496753 0.470708 0.00
      Apr 17 2024 0.475544 -0.019251 -3.89% 0.494935 0.50052 0.464211 0.00
      Apr 16 2024 0.494795 0.003144 0.64% 0.491514 0.498858 0.479781 0.00
      Apr 15 2024 0.49165 -0.018858 -3.69% 0.224244 0.516949 0.22416 0.00
      Apr 14 2024 0.510509 0.001578 0.31% 0.505903 0.512467 0.489012 0.00
      Apr 13 2024 0.50893 -0.013948 -2.67% 0.522866 0.529153 0.48413 0.00
      Apr 12 2024 0.522878 -0.015744 -2.92% 0.539722 0.548803 0.512816 0.00
      Apr 11 2024 0.538622 -0.003962 -0.73% 0.542225 0.547638 0.535798 0.00
      Apr 10 2024 0.542584 0.016234 3.08% 0.526366 0.546578 0.518182 0.00
      Apr 09 2024 0.52635 -0.018812 -3.45% 0.544613 0.544987 0.520491 0.00
      Apr 08 2024 0.545161 0.01723 3.26% 0.224244 0.555251 0.22416 0.00
      Apr 07 2024 0.527932 0.003838 0.73% 0.523474 0.533115 0.523366 0.00
      Apr 06 2024 0.524093 0.006698 1.29% 0.515938 0.529518 0.514182 0.00
      Apr 05 2024 0.517395 -0.004816 -0.92% 0.522238 0.52427 0.506641 0.00
      Apr 04 2024 0.522211 0.017717 3.51% 0.504013 0.527046 0.496736 0.00
      Apr 03 2024 0.504494 0.001825 0.36% 0.502603 0.511584 0.496506 0.00
      Apr 02 2024 0.502669 -0.034028 -6.34% 0.535393 0.535469 0.49659 0.00
      Apr 01 2024 0.536698 -0.003687 -0.68% 0.224244 0.537119 0.22416 0.00
      Mar 31 2024 0.540385 0.0093 1.75% 0.531564 0.540493 0.531564 0.00
      Mar 30 2024 0.531085 -0.002832 -0.53% 0.53383 0.53659 0.530249 0.00
      Mar 29 2024 0.533917 -0.007214 -1.33% 0.540435 0.541175 0.528367 0.00
      Mar 28 2024 0.541131 0.011907 2.25% 0.531468 0.545881 0.52646 0.00
      Mar 27 2024 0.529223 -0.002604 -0.49% 0.53075 0.543232 0.521816 0.00
      Mar 26 2024 0.531828 0.001934 0.36% 0.529897 0.540399 0.527752 0.00
      Mar 25 2024 0.529894 0.014637 2.84% 0.224244 0.539779 0.22416 0.00
      Mar 24 2024 0.515258 0.022391 4.54% 0.492607 0.517085 0.489818 0.00
      Mar 23 2024 0.492866 0.006281 1.29% 0.488181 0.505066 0.48298 0.00
      Mar 22 2024 0.486585 -0.011978 -2.40% 0.499489 0.508371 0.478184 0.00
      Mar 21 2024 0.498562 -0.013615 -2.66% 0.511688 0.514573 0.496246 0.00
      Mar 20 2024 0.512177 0.042274 9.00% 0.471014 0.513344 0.461349 0.00
      Mar 19 2024 0.469903 -0.043007 -8.38% 0.512729 0.515147 0.468997 0.00
      Mar 18 2024 0.51291 -0.00324 -0.63% 0.224244 0.542011 0.22416 0.00
      Mar 17 2024 0.516151 0.021942 4.44% 0.498963 0.520616 0.490944 0.00
      Mar 16 2024 0.494209 -0.033785 -6.40% 0.525813 0.529909 0.491794 0.00
      Mar 15 2024 0.527993 -0.014316 -2.64% 0.224244 0.533164 0.22416 0.00
      Mar 14 2024 0.54231 -0.007372 -1.34% 0.549849 0.554875 0.521794 0.00
      Mar 13 2024 0.549681 0.013469 2.51% 0.5362 0.552439 0.535047 0.00
      Mar 12 2024 0.536212 0.000135 0.03% 0.537579 0.55074 0.521838 0.00
      Mar 11 2024 0.536076 0.021876 4.25% 0.224244 0.547742 0.22416 0.00
      Mar 10 2024 0.5142 0.000493 0.10% 0.513706 0.522672 0.511509 0.00
      Mar 09 2024 0.513707 0.000893 0.17% 0.512131 0.515407 0.510635 0.00
      Mar 08 2024 0.512814 0.007869 1.56% 0.504284 0.5211 0.498458 0.00
      Mar 07 2024 0.504945 0.004961 0.99% 0.501197 0.512975 0.497561 0.00
      Mar 06 2024 0.499985 0.011083 2.27% 0.484045 0.512174 0.477806 0.00
      Mar 05 2024 0.488901 -0.026162 -5.08% 0.519433 0.522007 0.426053 0.00
      Mar 04 2024 0.515063 0.035283 7.35% 0.224244 0.520116 0.22416 0.00
      Mar 03 2024 0.47978 0.007063 1.49% 0.471982 0.481355 0.4691 0.00
      Mar 02 2024 0.472717 -0.003672 -0.77% 0.475892 0.475892 0.469421 0.00
      Mar 01 2024 0.476389 0.006871 1.46% 0.467521 0.481336 0.464439 0.00
      Feb 29 2024 0.469518 0.002484 0.53% 0.464966 0.480821 0.449015 0.00
      Feb 28 2024 0.467033 0.035135 8.13% 0.432642 0.48636 0.430574 0.00
      Feb 27 2024 0.431899 0.019197 4.65% 0.413534 0.435476 0.406017 0.00
      Feb 26 2024 0.412701 0.018548 4.71% 0.224244 0.416189 0.22416 0.00
      Feb 25 2024 0.394154 0.000875 0.22% 0.392943 0.395699 0.390825 0.00
      Feb 24 2024 0.393279 0.005894 1.52% 0.386198 0.393792 0.385385 0.00
      Feb 23 2024 0.387385 -0.00347 -0.89% 0.391869 0.392598 0.384886 0.00
      Feb 22 2024 0.390854 -0.005425 -1.37% 0.395612 0.3968 0.389281 0.00
      Feb 21 2024 0.396279 -0.002815 -0.71% 0.399847 0.400219 0.387625 0.00
      Feb 20 2024 0.399094 0.002288 0.58% 0.397055 0.403147 0.389791 0.00
      Feb 19 2024 0.396805 -0.002042 -0.51% 0.224244 0.401195 0.22416 0.00
      Feb 18 2024 0.398847 0.002434 0.61% 0.395797 0.400761 0.393036 0.00
      Feb 17 2024 0.396414 -0.002355 -0.59% 0.398381 0.398805 0.388048 0.00
      Feb 16 2024 0.398769 0.002424 0.61% 0.397484 0.401591 0.395374 0.00
      Feb 15 2024 0.396345 0.000027 0.01% 0.396507 0.404088 0.392842 0.00
      Feb 14 2024 0.396318 0.015774 4.15% 0.380464 0.39988 0.377333 0.00
      Feb 13 2024 0.380544 0.000329 0.09% 0.380299 0.383178 0.371139 0.00
      Feb 12 2024 0.380215 0.015534 4.26% 0.224244 0.383105 0.22416 0.00
      Feb 11 2024 0.364681 0.002913 0.81% 0.362081 0.368522 0.360479 0.00
      Feb 10 2024 0.361768 0.006944 1.96% 0.355591 0.364865 0.353197 0.00
      Feb 09 2024 0.354824 0.008377 2.42% 0.346725 0.36641 0.346206 0.00
      Feb 08 2024 0.346447 0.008406 2.49% 0.338788 0.34818 0.338788 0.00
      Feb 07 2024 0.338041 0.007903 2.39% 0.330009 0.338311 0.327475 0.00
      Feb 06 2024 0.330138 0.001754 0.53% 0.328305 0.332318 0.3273 0.00
      Feb 05 2024 0.328383 0.002947 0.91% 0.224244 0.334469 0.22416 0.00
      Feb 04 2024 0.325436 -0.00264 -0.80% 0.328208 0.329148 0.323178 0.00
      Feb 03 2024 0.328076 -0.001453 -0.44% 0.330559 0.330559 0.327277 0.00
      Feb 02 2024 0.329529 0.003606 1.11% 0.326541 0.330649 0.324002 0.00
      Feb 01 2024 0.325923 0.001811 0.56% 0.323931 0.32685 0.318842 0.00
      Jan 31 2024 0.324112 -0.001434 -0.44% 0.326529 0.331255 0.32205 0.00
      Jan 30 2024 0.325546 -0.003144 -0.96% 0.327696 0.333061 0.325546 0.00
      Jan 29 2024 0.32869 0.009086 2.84% 0.224244 0.32941 0.22416 0.00
      Jan 28 2024 0.319604 -0.000907 -0.28% 0.320405 0.32508 0.317223 0.00
      Jan 27 2024 0.320511 0.002381 0.75% 0.31818 0.320955 0.31478 0.00

      Your Recent History

      COIN
      EMCGBP
      Emercoin
      Delayed Upgrade Clock