# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated |
---|
| HitBTC | | /cdn/crypto/logos/exchanges/HITB.png | $ - | | EMC/USDT | https://hitbtc.com/EMC-to-USDT | USDT | 1 | https://hitbtc.com/EMC-to-USDT | 0 | - |
3.51E-6 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | ETH 0.00000000 | 1728000120 | EMC/ETH | https://hitbtc.com/EMC-to-ETH | ETH | 2 | https://hitbtc.com/EMC-to-ETH | 0 | 3 hours ago |
1.1E-7 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | BTC 0.00000000 | 1728000120 | EMC/BTC | https://hitbtc.com/EMC-to-BTC | BTC | 3 | https://hitbtc.com/EMC-to-BTC | 0 | 3 hours ago |
9.65E-6 | Upbit | 0 | /cdn/crypto/logos/exchanges/UPBT.png | BTC 0.00000000 | 1728000136 | EMC/BTC | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-EMC | BTC | 4 | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-EMC | 0 | 3 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol |
---|
1 | 0.62834431 | -0.0391128 | -6.22474006329 | 0.578793 | 0.64170164 | 0 | CX |
4 | 0.54204281 | 0.0471887 | 8.70571459107 | 0.50702238 | 0.64170164 | 0 | CX |
12 | 0.55342286 | 0.03580865 | 6.47039589221 | 0.47933489 | 0.6755 | 0 | CX |
26 | 0.63758505 | -0.04835354 | -7.58385724383 | 0.47933489 | 0.70137792 | 0 | CX |
52 | 0.26450678 | 0.32472473 | 122.766127205 | 0.25600137 | 0.71201309 | 0 | CX |
156 | 0.06880849 | 0.52042302 | 756.335475462 | 0.01038984 | 0.71201309 | 29.12693099 | CX |
260 | 0.05663925 | 0.53259226 | 940.323644822 | 0.00432432 | 0.71201309 | 19477.3816196 | CX |
Emercoin is a cryptocurrency with hybrid PoS and PoW mining (merge-mined with Bitcoin). Coin generation is focused mostly on production of coins by energy-conservative PoS as PoW difficulty gradually increases over time.
Date | Close | Change | Change % | Open | High | Low | Volume |
---|
1727999400 | 0.58638311 | 0.00064452 | 0.11 | 0.58428038 | 0.59287756 | 0.57917032 | 0 |
1727913000 | 0.58573859 | -0.001894 | -0.32 | 0.58703294 | 0.6010488 | 0.578793 | 0 |
1727826600 | 0.5876324 | -0.022556 | -3.70 | 0.61114 | 0.61839776 | 0.58119103 | 0 |
1727740200 | 0.61018831 | -0.023821 | -3.76 | 0.63242529 | 0.63274085 | 0.60736694 | 0 |
1727653800 | 0.63400953 | -0.001216 | -0.19 | 0.63573263 | 0.63691138 | 0.63161324 | 0 |
1727567400 | 0.63522533 | 0.00076408 | 0.12 | 0.63525042 | 0.63885615 | 0.63163023 | 0 |
1727481000 | 0.63446125 | 0.0056689 | 0.90 | 0.62834431 | 0.64170164 | 0.62576756 | 0 |
1727394600 | 0.62879235 | 0.0209844 | 3.45 | 0.60981698 | 0.63443268 | 0.60477293 | 0 |
1727308200 | 0.60780795 | -0.013179 | -2.12 | 0.62019247 | 0.62355347 | 0.60756062 | 0 |
1727221800 | 0.62098647 | 0.00942023 | 1.54 | 0.61110931 | 0.62396417 | 0.60538223 | 0 |
1727135400 | 0.61156624 | -0.001298 | -0.21 | 0.59575413 | 0.61632542 | 0.57754092 | 0 |
1727049000 | 0.61286378 | -4.1E-5 | -0.01 | 0.61158187 | 0.61691629 | 0.60216887 | 0 |
1726962600 | 0.61290527 | 0.00406111 | 0.67 | 0.60991502 | 0.61290527 | 0.60578164 | 0 |
1726876200 | 0.60884416 | 0.00074469 | 0.12 | 0.60721814 | 0.6185868 | 0.60238764 | 0 |
1726789800 | 0.60809947 | 0.01712566 | 2.90 | 0.59617661 | 0.61621754 | 0.59537412 | 0 |
1726703400 | 0.59097381 | 0.00936822 | 1.61 | 0.58189364 | 0.59228776 | 0.5717569 | 0 |
1726617000 | 0.58160559 | 0.01872042 | 3.33 | 0.56205846 | 0.59188911 | 0.55617504 | 0 |
1726530600 | 0.56288517 | -0.00783 | -1.37 | 0.57104511 | 0.57131609 | 0.55540005 | 0 |
1726444200 | 0.57071489 | -0.00846 | -1.46 | 0.57909071 | 0.58275539 | 0.56696201 | 0 |
1726357800 | 0.57917514 | -0.005489 | -0.94 | 0.58422972 | 0.58525416 | 0.5742382 | 0 |
1726271400 | 0.58466445 | 0.02324502 | 4.14 | 0.561368 | 0.58538424 | 0.55642652 | 0 |
1726185000 | 0.56141943 | 0.00780511 | 1.41 | 0.55384669 | 0.56507061 | 0.55363738 | 0 |
1726098600 | 0.55361432 | -0.002312 | -0.42 | 0.55615285 | 0.55969498 | 0.53612929 | 0 |
1726012200 | 0.55592675 | 0.00469405 | 0.85 | 0.54963582 | 0.56002983 | 0.5445382 | 0 |
1725925800 | 0.5512327 | 0.02079334 | 3.92 | 0.59575413 | 0.59575413 | 0.52820075 | 0 |
1725839400 | 0.53043936 | 0.00839724 | 1.61 | 0.52278865 | 0.53379882 | 0.51759762 | 0 |
1725753000 | 0.52204212 | 0.00211952 | 0.41 | 0.52096509 | 0.52904503 | 0.51862458 | 0 |
1725666600 | 0.5199226 | -0.021944 | -4.05 | 0.54204281 | 0.54941416 | 0.50702238 | 0 |
1725580200 | 0.54186689 | -0.01676 | -3.00 | 0.55975104 | 0.56197826 | 0.53823434 | 0 |
1725493800 | 0.55862692 | 0.00222394 | 0.40 | 0.55409045 | 0.56455954 | 0.53863173 | 0 |
1725407400 | 0.55640298 | -0.01453 | -2.54 | 0.57063509 | 0.57693904 | 0.55556613 | 0 |
1725321000 | 0.5709326 | 0.01838104 | 3.33 | 0.59575413 | 0.59575413 | 0.55389234 | 0 |
1725234600 | 0.55255156 | -0.016359 | -2.88 | 0.56893804 | 0.56972451 | 0.55241743 | 0 |
1725148200 | 0.56891102 | -0.001377 | -0.24 | 0.57037724 | 0.57270655 | 0.56709122 | 0 |
1725061800 | 0.57028846 | -0.002681 | -0.47 | 0.57221923 | 0.57785126 | 0.55884665 | 0 |
1724975400 | 0.57296923 | 0.00183495 | 0.32 | 0.5696145 | 0.59032485 | 0.56817588 | 0 |
1724889000 | 0.57113428 | -0.004586 | -0.80 | 0.57414199 | 0.5809353 | 0.55896158 | 0 |
1724802600 | 0.57572006 | -0.031316 | -5.16 | 0.60674452 | 0.6098358 | 0.55994597 | 0 |
1724716200 | 0.60703575 | -0.013229 | -2.13 | 0.62106261 | 0.62191885 | 0.60703575 | 0 |
1724629800 | 0.62026475 | 0.00261863 | 0.42 | 0.61950741 | 0.62725009 | 0.61607713 | 0 |
1724543400 | 0.61764612 | -0.000172 | -0.03 | 0.61862521 | 0.62243117 | 0.61438394 | 0 |
1724457000 | 0.6178178 | 0.03509464 | 6.02 | 0.5827109 | 0.62550528 | 0.5827109 | 0 |
1724370600 | 0.58272316 | -0.007664 | -1.30 | 0.59575413 | 0.59575413 | 0.57754092 | 0 |
1724284200 | 0.590387 | 0.01995119 | 3.50 | 0.56942227 | 0.59238455 | 0.56830442 | 0 |
1724197800 | 0.57043581 | -0.002686 | -0.47 | 0.5731987 | 0.59185003 | 0.56557443 | 0 |
1724111400 | 0.57312141 | 0.00592008 | 1.04 | 0.59575413 | 0.59575413 | 0.5591982 | 0 |
1724025000 | 0.56720133 | -0.006316 | -1.10 | 0.57407251 | 0.58106114 | 0.56720133 | 0 |
1723938600 | 0.57351764 | 0.00487567 | 0.86 | 0.56817443 | 0.57575296 | 0.56783311 | 0 |
1723852200 | 0.56864197 | 0.0128455 | 2.31 | 0.55546818 | 0.57733807 | 0.55168712 | 0 |
1723765800 | 0.55579647 | -0.012102 | -2.13 | 0.56708022 | 0.57746024 | 0.54315951 | 0 |
1723679400 | 0.56789873 | -0.016176 | -2.77 | 0.58404357 | 0.59605753 | 0.56440871 | 0 |
1723593000 | 0.58407503 | 0.01086938 | 1.90 | 0.57277989 | 0.59401231 | 0.56440582 | 0 |
1723506600 | 0.57320565 | 0.00547917 | 0.97 | 0.59575413 | 0.59575413 | 0.5584261 | 0 |
1723420200 | 0.56772648 | -0.01961 | -3.34 | 0.58969885 | 0.59575008 | 0.56301458 | 0 |
1723333800 | 0.58733615 | 0.00169667 | 0.29 | 0.58747955 | 0.59333488 | 0.58189065 | 0 |
1723247400 | 0.58563948 | -0.01059 | -1.78 | 0.59575413 | 0.59575413 | 0.57527886 | 0 |
1723161000 | 0.59622949 | 0.06408912 | 12.04 | 0.5310477 | 0.60459691 | 0.52902062 | 0 |
1723074600 | 0.53214037 | -0.00814 | -1.51 | 0.54086387 | 0.55668842 | 0.52676078 | 0 |
1722988200 | 0.54028024 | 0.01659569 | 3.17 | 0.5210308 | 0.55069201 | 0.5210308 | 0 |
1722901800 | 0.52368455 | -0.038021 | -6.77 | 0.62398733 | 0.62623105 | 0.47933489 | 0 |
1722815400 | 0.56170546 | -0.024556 | -4.19 | 0.58545585 | 0.58936554 | 0.55316357 | 0 |
1722729000 | 0.58626104 | -0.006643 | -1.12 | 0.59271824 | 0.59974692 | 0.578035 | 0 |
1722642600 | 0.59290429 | -0.036669 | -5.82 | 0.63135067 | 0.63228768 | 0.59046169 | 0 |
1722556200 | 0.62957343 | 0.00517636 | 0.83 | 0.62398733 | 0.63282075 | 0.60112349 | 0 |
1722469800 | 0.62439707 | -0.014752 | -2.31 | 0.63854156 | 0.64479823 | 0.62265544 | 0 |
1722383400 | 0.63914922 | -0.00569 | -0.88 | 0.64485217 | 0.64633924 | 0.63018138 | 0 |
1722297000 | 0.64483924 | -0.013501 | -2.05 | 0.63486124 | 0.6755 | 0.63486124 | 0 |
1722210600 | 0.65834056 | 0.0013014 | 0.20 | 0.65429422 | 0.65892072 | 0.64763707 | 0 |
1722124200 | 0.65703916 | 0.00171857 | 0.26 | 0.65536025 | 0.66958078 | 0.64361167 | 0 |
1722037800 | 0.65532059 | 0.0208799 | 3.29 | 0.63486124 | 0.65816802 | 0.63486124 | 0 |
1721951400 | 0.63444069 | 0.00352051 | 0.56 | 0.63107168 | 0.63782389 | 0.6127171 | 0 |
1721865000 | 0.63092018 | -0.005502 | -0.86 | 0.63656418 | 0.6474267 | 0.62902164 | 0 |
1721778600 | 0.63642174 | -0.015745 | -2.41 | 0.65238313 | 0.65364439 | 0.6316998 | 0 |
1721692200 | 0.6521663 | -0.003187 | -0.49 | 0.54925802 | 0.659117 | 0.5182352 | 0 |
1721605800 | 0.65535301 | 0.00679958 | 1.05 | 0.64779147 | 0.65904655 | 0.63596838 | 0 |
1721519400 | 0.64855343 | 0.00426617 | 0.66 | 0.64409127 | 0.65254651 | 0.64009994 | 0 |
1721433000 | 0.64428726 | 0.02708677 | 4.39 | 0.61729081 | 0.65086422 | 0.61084326 | 0 |
1721346600 | 0.61720049 | -0.002035 | -0.33 | 0.61841918 | 0.62825948 | 0.61016959 | 0 |
1721260200 | 0.61923519 | -0.009774 | -1.55 | 0.62812264 | 0.63784627 | 0.61669897 | 0 |
1721173800 | 0.62900967 | 0.00419302 | 0.67 | 0.62581842 | 0.63077051 | 0.60311197 | 0 |
1721087400 | 0.62481665 | 0.03555282 | 6.03 | 0.54925802 | 0.62573041 | 0.5182352 | 0 |
1721001000 | 0.58926383 | 0.01770514 | 3.10 | 0.57160993 | 0.5924382 | 0.57160993 | 0 |
1720914600 | 0.57155869 | 0.01295185 | 2.32 | 0.55864342 | 0.57701827 | 0.55765641 | 0 |
1720828200 | 0.55860684 | 0.00509848 | 0.92 | 0.55342286 | 0.56487075 | 0.54596486 | 0 |
1720741800 | 0.55350836 | -0.003831 | -0.69 | 0.55602778 | 0.57266824 | 0.55109084 | 0 |
1720655400 | 0.55733932 | -0.002744 | -0.49 | 0.55910343 | 0.57321646 | 0.5517151 | 0 |
1720569000 | 0.5600831 | 0.01337789 | 2.45 | 0.54721116 | 0.56200162 | 0.54323362 | 0 |
1720482600 | 0.54670521 | 0.00768005 | 1.42 | 0.54925802 | 0.56079035 | 0.5182352 | 0 |
1720396200 | 0.53902516 | -0.022228 | -3.96 | 0.56112327 | 0.56337549 | 0.53881305 | 0 |
1720309800 | 0.56125268 | 0.01419891 | 2.60 | 0.54592086 | 0.5643319 | 0.54088259 | 0 |
1720223400 | 0.54705377 | -0.005191 | -0.94 | 0.54925802 | 0.5542794 | 0.5182352 | 0 |
1720137000 | 0.55224518 | -0.028753 | -4.95 | 0.58056889 | 0.58283153 | 0.54770476 | 0 |