EMC2EUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 11 2024 | 0.063826 | -0.000238 | -0.37% | 0.063906 | 0.064507 | 0.063591 | 0.00 |
May 10 2024 | 0.064064 | -0.001998 | -3.02% | 0.066107 | 0.066522 | 0.063262 | 0.00 |
May 09 2024 | 0.066062 | 0.001893 | 2.95% | 0.064349 | 0.066371 | 0.063911 | 0.00 |
May 08 2024 | 0.064169 | -0.001453 | -2.21% | 0.065592 | 0.066233 | 0.064029 | 0.00 |
May 07 2024 | 0.065622 | -0.000698 | -1.05% | 0.066371 | 0.067575 | 0.065495 | 0.00 |
May 06 2024 | 0.06632 | -0.000904 | -1.34% | 0.075351 | 0.076165 | 0.065947 | 0.00 |
May 05 2024 | 0.067223 | 0.000157 | 0.23% | 0.067197 | 0.067733 | 0.066115 | 0.00 |
May 04 2024 | 0.067066 | 0.000948 | 1.43% | 0.066091 | 0.067598 | 0.065806 | 0.00 |
May 03 2024 | 0.066118 | 0.003807 | 6.11% | 0.062297 | 0.066549 | 0.06197 | 0.00 |
May 02 2024 | 0.062312 | 0.000712 | 1.16% | 0.061588 | 0.06278 | 0.060129 | 0.00 |
May 01 2024 | 0.0616 | -0.00291 | -4.51% | 0.064236 | 0.06436 | 0.060005 | 0.00 |
Apr 30 2024 | 0.064509 | -0.00278 | -4.13% | 0.067262 | 0.06817 | 0.062743 | 0.00 |
Apr 29 2024 | 0.067289 | 0.000776 | 1.17% | 0.075351 | 0.076165 | 0.006126 | 0.00 |
Apr 28 2024 | 0.066513 | -0.000549 | -0.82% | 0.067142 | 0.067947 | 0.066358 | 0.00 |
Apr 27 2024 | 0.067061 | -0.000383 | -0.57% | 0.067391 | 0.067464 | 0.066137 | 0.00 |
Apr 26 2024 | 0.067444 | -0.000512 | -0.75% | 0.067977 | 0.068357 | 0.067003 | 0.00 |
Apr 25 2024 | 0.067956 | 0.000015 | 0.02% | 0.067911 | 0.068746 | 0.066399 | 0.00 |
Apr 24 2024 | 0.067941 | -0.002159 | -3.08% | 0.070289 | 0.070822 | 0.067186 | 0.00 |
Apr 23 2024 | 0.0701 | -0.000841 | -1.19% | 0.070852 | 0.071227 | 0.069732 | 0.00 |
Apr 22 2024 | 0.070941 | 0.001905 | 2.76% | 0.075351 | 0.076165 | 0.026624 | 0.00 |
Apr 21 2024 | 0.069036 | 0.000076 | 0.11% | 0.068792 | 0.069838 | 0.068257 | 0.00 |
Apr 20 2024 | 0.06896 | 0.000966 | 1.42% | 0.067598 | 0.069474 | 0.067054 | 0.00 |
Apr 19 2024 | 0.067994 | 0.000538 | 0.80% | 0.067264 | 0.069463 | 0.063881 | 0.00 |
Apr 18 2024 | 0.067456 | 0.002423 | 3.73% | 0.0651 | 0.067895 | 0.064405 | 0.00 |
Apr 17 2024 | 0.065033 | -0.002772 | -4.09% | 0.067933 | 0.068621 | 0.063466 | 0.00 |
Apr 16 2024 | 0.067805 | 0.00034 | 0.50% | 0.067527 | 0.068377 | 0.065678 | 0.00 |
Apr 15 2024 | 0.067465 | -0.002293 | -3.29% | 0.075351 | 0.076165 | 0.066664 | 0.00 |
Apr 14 2024 | 0.069758 | 0.000079 | 0.11% | 0.068717 | 0.071198 | 0.06663 | 0.00 |
Apr 13 2024 | 0.069679 | -0.001833 | -2.56% | 0.071593 | 0.072683 | 0.066235 | 0.00 |
Apr 12 2024 | 0.071512 | -0.002296 | -3.11% | 0.073877 | 0.075183 | 0.069996 | 0.00 |
Apr 11 2024 | 0.073808 | -0.000392 | -0.53% | 0.07406 | 0.074912 | 0.073348 | 0.00 |
Apr 10 2024 | 0.0742 | 0.002126 | 2.95% | 0.072011 | 0.074757 | 0.070675 | 0.00 |
Apr 09 2024 | 0.072074 | -0.002387 | -3.21% | 0.074482 | 0.074572 | 0.071169 | 0.00 |
Apr 08 2024 | 0.07446 | 0.002017 | 2.78% | 0.075351 | 0.076165 | 0.072669 | 0.00 |
Apr 07 2024 | 0.072444 | 0.000459 | 0.64% | 0.071862 | 0.07329 | 0.071862 | 0.00 |
Apr 06 2024 | 0.071984 | 0.001048 | 1.48% | 0.070684 | 0.072609 | 0.070397 | 0.00 |
Apr 05 2024 | 0.070936 | -0.000466 | -0.65% | 0.071478 | 0.07167 | 0.069104 | 0.00 |
Apr 04 2024 | 0.071401 | 0.002351 | 3.41% | 0.068794 | 0.072061 | 0.067957 | 0.00 |
Apr 03 2024 | 0.06905 | 0.000266 | 0.39% | 0.068854 | 0.069979 | 0.067877 | 0.00 |
Apr 02 2024 | 0.068784 | -0.004684 | -6.38% | 0.073331 | 0.073331 | 0.067908 | 0.00 |
Apr 01 2024 | 0.073468 | -0.001189 | -1.59% | 0.075351 | 0.076165 | 0.071873 | 0.00 |
Mar 31 2024 | 0.074656 | 0.001642 | 2.25% | 0.073016 | 0.074733 | 0.073016 | 0.00 |
Mar 30 2024 | 0.073015 | -0.000217 | -0.30% | 0.073391 | 0.073636 | 0.072991 | 0.00 |
Mar 29 2024 | 0.073232 | -0.000796 | -1.08% | 0.074126 | 0.074299 | 0.072461 | 0.00 |
Mar 28 2024 | 0.074027 | 0.001818 | 2.52% | 0.072559 | 0.074772 | 0.072055 | 0.00 |
Mar 27 2024 | 0.072209 | -0.000783 | -1.07% | 0.072904 | 0.074657 | 0.07147 | 0.00 |
Mar 26 2024 | 0.072992 | 0.000313 | 0.43% | 0.072688 | 0.074276 | 0.07246 | 0.00 |
Mar 25 2024 | 0.072679 | 0.002346 | 3.34% | 0.075351 | 0.076165 | 0.069743 | 0.00 |
Mar 24 2024 | 0.070333 | 0.003051 | 4.53% | 0.067122 | 0.070527 | 0.06686 | 0.00 |
Mar 23 2024 | 0.067282 | 0.000821 | 1.24% | 0.066675 | 0.069016 | 0.065986 | 0.00 |
Mar 22 2024 | 0.066461 | -0.001672 | -2.45% | 0.068415 | 0.069462 | 0.065337 | 0.00 |
Mar 21 2024 | 0.068133 | -0.002055 | -2.93% | 0.070083 | 0.070568 | 0.067519 | 0.00 |
Mar 20 2024 | 0.070188 | 0.005559 | 8.60% | 0.064515 | 0.070494 | 0.063205 | 0.00 |
Mar 19 2024 | 0.064629 | -0.005768 | -8.19% | 0.070429 | 0.070834 | 0.06399 | 0.00 |
Mar 18 2024 | 0.070397 | -0.000584 | -0.82% | 0.075351 | 0.076165 | 0.026624 | 0.00 |
Mar 17 2024 | 0.070981 | 0.002987 | 4.39% | 0.067732 | 0.07157 | 0.066949 | 0.00 |
Mar 16 2024 | 0.067994 | -0.004362 | -6.03% | 0.072293 | 0.072714 | 0.06749 | 0.00 |
Mar 15 2024 | 0.072357 | -0.002065 | -2.77% | 0.075351 | 0.076165 | 0.068244 | 0.00 |
Mar 14 2024 | 0.074422 | -0.000999 | -1.32% | 0.075351 | 0.076165 | 0.071432 | 0.00 |
Mar 13 2024 | 0.075421 | 0.001492 | 2.02% | 0.07407 | 0.076151 | 0.073797 | 0.00 |
Mar 12 2024 | 0.073929 | -0.000075 | -0.10% | 0.073964 | 0.075144 | 0.071901 | 0.00 |
Mar 11 2024 | 0.074004 | 0.002684 | 3.76% | 0.064525 | 0.075006 | 0.063633 | 0.00 |
Mar 10 2024 | 0.071321 | 0.00061 | 0.86% | 0.070712 | 0.072257 | 0.070625 | 0.00 |
Mar 09 2024 | 0.07071 | 0.000224 | 0.32% | 0.070621 | 0.070921 | 0.070246 | 0.00 |
Mar 08 2024 | 0.070486 | 0.001331 | 1.92% | 0.069124 | 0.071928 | 0.068541 | 0.00 |
Mar 07 2024 | 0.069155 | 0.000582 | 0.85% | 0.068517 | 0.070441 | 0.068158 | 0.00 |
Mar 06 2024 | 0.068573 | 0.001458 | 2.17% | 0.066363 | 0.070496 | 0.065521 | 0.00 |
Mar 05 2024 | 0.067115 | -0.00338 | -4.79% | 0.070903 | 0.071554 | 0.056211 | 0.00 |
Mar 04 2024 | 0.070495 | 0.004842 | 7.38% | 0.064525 | 0.071022 | 0.063633 | 0.00 |
Mar 03 2024 | 0.065653 | 0.000979 | 1.51% | 0.064523 | 0.065871 | 0.06399 | 0.00 |
Mar 02 2024 | 0.064674 | -0.000483 | -0.74% | 0.064991 | 0.065073 | 0.064234 | 0.00 |
Mar 01 2024 | 0.065157 | 0.001042 | 1.62% | 0.063849 | 0.065712 | 0.063404 | 0.00 |
Feb 29 2024 | 0.064115 | -0.000937 | -1.44% | 0.064525 | 0.066316 | 0.063195 | 0.00 |
Feb 28 2024 | 0.065053 | 0.005697 | 9.60% | 0.059389 | 0.06643 | 0.059155 | 0.00 |
Feb 27 2024 | 0.059355 | 0.002838 | 5.02% | 0.056618 | 0.059928 | 0.056503 | 0.00 |
Feb 26 2024 | 0.056517 | 0.002463 | 4.56% | 0.045069 | 0.056927 | 0.026624 | 0.00 |
Feb 25 2024 | 0.054054 | 0.000242 | 0.45% | 0.053818 | 0.054215 | 0.053572 | 0.00 |
Feb 24 2024 | 0.053812 | 0.000707 | 1.33% | 0.052998 | 0.053978 | 0.052878 | 0.00 |
Feb 23 2024 | 0.053104 | -0.000416 | -0.78% | 0.053572 | 0.053787 | 0.052781 | 0.00 |
Feb 22 2024 | 0.05352 | -0.000654 | -1.21% | 0.054063 | 0.054329 | 0.0532 | 0.00 |
Feb 21 2024 | 0.054174 | -0.000505 | -0.92% | 0.054687 | 0.054765 | 0.052993 | 0.00 |
Feb 20 2024 | 0.05468 | 0.000403 | 0.74% | 0.054317 | 0.055368 | 0.053156 | 0.00 |
Feb 19 2024 | 0.054276 | -0.000334 | -0.61% | 0.045069 | 0.05502 | 0.044783 | 0.00 |
Feb 18 2024 | 0.054611 | 0.00034 | 0.63% | 0.054172 | 0.054902 | 0.053713 | 0.00 |
Feb 17 2024 | 0.054271 | -0.000481 | -0.88% | 0.054723 | 0.054753 | 0.053091 | 0.00 |
Feb 16 2024 | 0.054751 | 0.00022 | 0.40% | 0.054481 | 0.05522 | 0.054222 | 0.00 |
Feb 15 2024 | 0.054531 | -0.000085 | -0.16% | 0.054657 | 0.055419 | 0.053857 | 0.00 |
Feb 14 2024 | 0.054616 | 0.002177 | 4.15% | 0.052426 | 0.054818 | 0.052016 | 0.00 |
Feb 13 2024 | 0.05244 | 0.000106 | 0.20% | 0.052246 | 0.052734 | 0.050945 | 0.00 |
Feb 12 2024 | 0.052333 | 0.002112 | 4.21% | 0.045069 | 0.052632 | 0.044783 | 0.00 |
Feb 11 2024 | 0.050221 | 0.000428 | 0.86% | 0.049706 | 0.050638 | 0.049683 | 0.00 |
Feb 10 2024 | 0.049794 | 0.001048 | 2.15% | 0.048837 | 0.050253 | 0.048365 | 0.00 |