Emercoin (EMC) current price is $0.98.

Emercoin current price is $0.98 with a marketcap of $41.41 M. Its price is 0.17% up in last 24 hours.


  • emercoin
    Emercoin(EMC)
  • Price
    $0.98
  • 1h %
    0.1%
  • 24h %
    0.17%
  • 7d %
    -0.16%
  • Market Cap
    $41.41 M
  • Volume
    $471,186
  • Available Supply
    42.12 M EMC
  • Rank
    125


More Info About Coin

A digital currency and blockchain service platform you can use today.

Historical Data

Date Price Volume Market Cap
16/10/2017 $0.513458 $295,292 $20.97 M
17/10/2017 $0.569244 $107,285 $23.25 M
18/10/2017 $0.570166 $91,429 $23.29 M
19/10/2017 $0.54295 $78,246 $22.18 M
20/10/2017 $0.525284 $61,622 $21.46 M
21/10/2017 $0.511555 $49,352 $20.90 M
22/10/2017 $0.496141 $93,125 $20.28 M
23/10/2017 $0.488703 $63,409 $19.98 M
24/10/2017 $0.554267 $217,740 $22.66 M
25/10/2017 $0.589492 $407,160 $24.10 M
26/10/2017 $0.50823 $94,704 $20.78 M
27/10/2017 $0.538309 $241,069 $22.01 M
28/10/2017 $0.530641 $67,235 $21.70 M
29/10/2017 $0.524175 $83,583 $21.44 M
30/10/2017 $0.505478 $521,713 $20.68 M
31/10/2017 $0.523877 $235,133 $21.43 M
01/11/2017 $0.475794 $119,014 $19.47 M
02/11/2017 $0.458159 $98,676 $18.75 M
03/11/2017 $0.4883 $45,633 $19.98 M
04/11/2017 $0.514631 $89,588 $21.06 M
05/11/2017 $0.548072 $220,588 $22.43 M
06/11/2017 $0.64211 $1.10 M $26.28 M
07/11/2017 $0.614515 $342,227 $25.15 M
08/11/2017 $0.680273 $352,787 $27.84 M
09/11/2017 $0.769711 $492,514 $31.51 M
10/11/2017 $0.675488 $236,071 $27.65 M
11/11/2017 $0.648 $88,176 $26.53 M
12/11/2017 $0.627746 $156,698 $25.70 M
13/11/2017 $0.604401 $126,945 $24.75 M
14/11/2017 $0.65626 $272,378 $26.87 M
15/11/2017 $0.704003 $176,176 $28.83 M
16/11/2017 $0.720962 $144,942 $29.52 M
17/11/2017 $0.737478 $473,493 $30.20 M
18/11/2017 $0.725415 $145,564 $29.71 M
19/11/2017 $0.740772 $84,746 $30.34 M
20/11/2017 $0.760076 $146,965 $31.13 M
21/11/2017 $0.776539 $517,132 $31.81 M
22/11/2017 $0.804771 $138,335 $32.97 M
23/11/2017 $0.780852 $128,301 $31.99 M
24/11/2017 $0.779267 $158,677 $31.93 M
25/11/2017 $0.814301 $111,252 $33.37 M
26/11/2017 $0.915883 $207,715 $37.54 M
27/11/2017 $0.953958 $292,173 $39.10 M
28/11/2017 $1.01509 $283,778 $41.61 M
29/11/2017 $0.974358 $224,509 $39.94 M
30/11/2017 $0.904958 $257,049 $37.09 M
01/12/2017 $1.00075 $163,339 $41.04 M
02/12/2017 $1.03498 $185,020 $42.44 M
03/12/2017 $1.0899 $158,724 $44.70 M
04/12/2017 $1.04874 $164,156 $43.02 M
05/12/2017 $1.10918 $251,525 $45.50 M
06/12/2017 $1.10115 $395,679 $45.18 M
07/12/2017 $1.08747 $356,692 $44.62 M
08/12/2017 $1.1887 $308,439 $48.78 M
09/12/2017 $1.09064 $197,166 $44.75 M
10/12/2017 $1.03649 $182,421 $42.53 M
11/12/2017 $1.04742 $168,295 $42.98 M
12/12/2017 $1.23133 $341,011 $50.53 M
13/12/2017 $1.17888 $265,042 $48.38 M
14/12/2017 $1.39506 $437,084 $57.26 M
15/12/2017 $1.40663 $293,544 $57.73 M
16/12/2017 $1.49321 $338,590 $61.29 M
17/12/2017 $1.34228 $289,823 $55.10 M
18/12/2017 $1.40889 $282,208 $57.83 M
19/12/2017 $1.53859 $546,894 $63.16 M
20/12/2017 $1.62983 $604,236 $66.90 M
21/12/2017 $1.8949 $1.11 M $77.79 M
22/12/2017 $1.62906 $3.06 M $66.89 M
23/12/2017 $2.72716 $2.14 M $112.00 M
24/12/2017 $2.69352 $1.99 M $110.64 M
25/12/2017 $2.70692 $2.89 M $111.19 M
26/12/2017 $4.0518 $6.09 M $166.48 M
27/12/2017 $2.76287 $3.27 M $113.53 M
28/12/2017 $2.46255 $1.59 M $101.21 M
29/12/2017 $2.92709 $2.75 M $120.32 M
30/12/2017 $2.84418 $2.77 M $116.92 M
31/12/2017 $2.96227 $2.28 M $121.79 M
01/01/2018 $3.10342 $2.57 M $127.61 M
02/01/2018 $3.3387 $2.06 M $137.30 M
03/01/2018 $3.19996 $2.55 M $131.64 M
04/01/2018 $3.4106 $2.82 M $140.33 M
05/01/2018 $3.34466 $3.48 M $137.66 M
06/01/2018 $4.21643 $2.92 M $173.56 M
07/01/2018 $4.06986 $3.55 M $167.56 M
08/01/2018 $4.17036 $3.65 M $171.70 M
09/01/2018 $5.14867 $4.18 M $211.99 M
10/01/2018 $5.46698 $3.29 M $225.11 M
11/01/2018 $7.77724 $5.95 M $320.31 M
12/01/2018 $6.44365 $5.40 M $265.42 M
13/01/2018 $9.02052 $6.07 M $371.60 M
14/01/2018 $9.23551 $6.19 M $380.48 M
15/01/2018 $7.88979 $4.79 M $325.06 M
16/01/2018 $6.40466 $3.12 M $263.90 M
17/01/2018 $5.13306 $1.99 M $211.51 M
18/01/2018 $6.95613 $4.55 M $286.65 M
19/01/2018 $7.60362 $3.07 M $313.35 M
20/01/2018 $8.7453 $3.99 M $360.44 M
21/01/2018 $7.37242 $2.97 M $303.88 M
22/01/2018 $6.70553 $1.99 M $276.40 M
23/01/2018 $6.59492 $3.06 M $271.87 M
24/01/2018 $5.84274 $2.61 M $240.88 M
25/01/2018 $5.37763 $2.57 M $221.72 M
26/01/2018 $5.4114 $1.95 M $223.15 M
27/01/2018 $5.93882 $1.79 M $244.91 M
28/01/2018 $5.80936 $1.67 M $239.58 M
29/01/2018 $5.4624 $1.68 M $225.29 M
30/01/2018 $5.07613 $1.94 M $209.38 M
31/01/2018 $5.29279 $1.83 M $218.34 M
01/02/2018 $4.38955 $1.61 M $181.09 M
02/02/2018 $4.14981 $1.70 M $171.21 M
03/02/2018 $4.44994 $1.17 M $183.63 M
04/02/2018 $3.70884 $1.01 M $153.08 M
05/02/2018 $2.53342 $938,371 $104.57 M
06/02/2018 $2.77615 $933,964 $114.59 M
07/02/2018 $3.68965 $992,558 $152.30 M
08/02/2018 $3.87548 $1.27 M $159.98 M
09/02/2018 $3.93255 $995,158 $162.35 M
10/02/2018 $3.81067 $1.00 M $157.32 M
11/02/2018 $3.81712 $930,751 $157.72 M
12/02/2018 $4.34709 $1.15 M $179.68 M
13/02/2018 $4.37614 $1.22 M $180.89 M
14/02/2018 $4.36974 $1.40 M $180.63 M
15/02/2018 $4.15648 $1.30 M $171.83 M
16/02/2018 $4.17362 $1.24 M $172.55 M
17/02/2018 $4.42646 $1.32 M $183.01 M
18/02/2018 $4.51054 $1.05 M $186.50 M
19/02/2018 $5.24511 $1.17 M $216.88 M
20/02/2018 $4.91024 $1.10 M $203.05 M
21/02/2018 $4.44813 $1.07 M $183.94 M
22/02/2018 $4.26527 $922,777 $176.39 M
23/02/2018 $3.98727 $987,650 $164.90 M
24/02/2018 $3.5912 $865,499 $148.53 M
25/02/2018 $3.47743 $967,667 $143.83 M
26/02/2018 $3.66579 $942,770 $151.64 M
27/02/2018 $3.85421 $1.03 M $159.44 M
28/02/2018 $3.54674 $966,155 $146.76 M
01/03/2018 $3.7518 $726,173 $155.31 M
02/03/2018 $3.50599 $780,776 $145.18 M
03/03/2018 $3.7399 $739,756 $154.93 M
04/03/2018 $4.05345 $982,113 $167.96 M
05/03/2018 $4.55332 $1.09 M $188.70 M
06/03/2018 $4.03656 $807,827 $167.32 M
07/03/2018 $3.68485 $753,144 $152.75 M
08/03/2018 $3.46126 $667,255 $143.52 M
09/03/2018 $3.3579 $631,538 $139.25 M
10/03/2018 $3.4902 $802,451 $144.75 M
11/03/2018 $3.99342 $1.02 M $165.62 M
12/03/2018 $3.65304 $785,240 $151.51 M
13/03/2018 $3.62143 $550,517 $150.21 M
14/03/2018 $3.17746 $741,936 $131.80 M
15/03/2018 $3.3373 $956,400 $138.44 M
16/03/2018 $3.61424 $929,358 $149.93 M
17/03/2018 $3.73434 $812,910 $154.95 M
18/03/2018 $3.31971 $873,890 $137.76 M
19/03/2018 $3.50864 $918,332 $145.60 M
20/03/2018 $3.69178 $787,649 $153.22 M
21/03/2018 $3.54957 $700,500 $147.32 M
22/03/2018 $3.37483 $829,686 $140.09 M
23/03/2018 $3.40748 $749,772 $141.46 M
24/03/2018 $3.34941 $881,404 $139.06 M
25/03/2018 $3.29258 $765,020 $136.70 M
26/03/2018 $2.98597 $853,757 $123.98 M
27/03/2018 $2.95639 $695,144 $122.76 M
28/03/2018 $2.82937 $846,116 $117.49 M
29/03/2018 $2.61056 $637,473 $108.41 M
30/03/2018 $2.31749 $760,458 $96.25 M
31/03/2018 $2.25696 $543,862 $93.74 M
01/04/2018 $2.23539 $511,318 $92.85 M
02/04/2018 $2.28257 $560,709 $94.82 M
03/04/2018 $2.41188 $655,375 $100.21 M
04/04/2018 $2.20213 $797,699 $103.96 M
05/04/2018 $2.16174 $584,293 $89.84 M
06/04/2018 $2.1219 $570,396 $88.19 M
07/04/2018 $2.2632 $642,704 $94.07 M
08/04/2018 $2.24394 $513,441 $93.27 M
09/04/2018 $2.1352 $502,553 $88.76 M
10/04/2018 $2.23178 $554,878 $92.78 M
11/04/2018 $2.29234 $615,566 $95.33 M
12/04/2018 $2.5489 $695,684 $106.01 M
13/04/2018 $2.9313 $1.04 M $121.92 M
14/04/2018 $2.93132 $719,260 $121.92 M
15/04/2018 $2.99311 $804,025 $124.51 M
16/04/2018 $2.87679 $878,229 $119.67 M
17/04/2018 $2.89207 $688,868 $120.32 M
18/04/2018 $3.9207 $74.81 M $163.24 M
19/04/2018 $3.63639 $12.70 M $151.42 M
20/04/2018 $3.39153 $3.37 M $141.24 M
21/04/2018 $3.34583 $1.55 M $139.34 M
22/04/2018 $3.4341 $1.62 M $143.02 M
23/04/2018 $3.4387 $2.61 M $143.24 M
24/04/2018 $3.46547 $2.51 M $144.38 M
25/04/2018 $3.33359 $3.71 M $138.89 M
26/04/2018 $3.34872 $2.94 M $139.53 M
27/04/2018 $3.17374 $2.70 M $132.25 M
28/04/2018 $3.39105 $1.15 M $141.31 M
29/04/2018 $3.19451 $933,559 $133.12 M
30/04/2018 $3.19289 $1.52 M $133.07 M
01/05/2018 $3.38844 $2.32 M $141.23 M
02/05/2018 $3.54623 $1.98 M $147.82 M
03/05/2018 $3.77857 $2.28 M $157.51 M
04/05/2018 $3.69107 $1.85 M $153.87 M
05/05/2018 $3.91204 $2.29 M $163.10 M
06/05/2018 $3.69066 $1.24 M $153.88 M
07/05/2018 $3.41487 $1.60 M $142.38 M
08/05/2018 $3.46779 $1.89 M $144.60 M
09/05/2018 $3.74124 $2.19 M $156.03 M
10/05/2018 $3.48072 $1.57 M $145.18 M
11/05/2018 $3.04252 $1.34 M $126.93 M
12/05/2018 $3.06266 $1.33 M $127.79 M
13/05/2018 $3.49132 $1.48 M $145.71 M
14/05/2018 $3.60186 $1.72 M $150.35 M
15/05/2018 $3.49855 $1.77 M $146.05 M
16/05/2018 $3.35507 $1.18 M $140.07 M
17/05/2018 $3.14515 $1.23 M $131.31 M
18/05/2018 $3.02216 $907,893 $126.19 M
19/05/2018 $3.13126 $825,642 $130.76 M
20/05/2018 $3.14772 $813,088 $131.45 M
21/05/2018 $2.91697 $897,485 $121.84 M
22/05/2018 $2.8254 $1.06 M $118.02 M
23/05/2018 $2.59975 $1.01 M $108.61 M
24/05/2018 $2.60531 $815,884 $108.85 M
25/05/2018 $2.60976 $882,216 $109.04 M
26/05/2018 $2.50248 $1.35 M $104.57 M
27/05/2018 $2.41792 $1.50 M $101.03 M
28/05/2018 $2.24514 $1.24 M $123.03 M
29/05/2018 $2.38714 $1.69 M $99.78 M
30/05/2018 $2.32596 $1.52 M $97.24 M
31/05/2018 $2.29692 $1.72 M $96.04 M
01/06/2018 $2.32796 $1.56 M $97.34 M
02/06/2018 $2.33044 $1.65 M $127.71 M
03/06/2018 $2.33867 $1.58 M $97.82 M
04/06/2018 $2.35797 $1.94 M $98.64 M
05/06/2018 $2.38086 $2.02 M $130.47 M
06/06/2018 $2.36276 $1.76 M $98.86 M
07/06/2018 $2.57938 $2.16 M $107.94 M
08/06/2018 $2.44839 $1.58 M $102.46 M
09/06/2018 $2.56474 $2.07 M $107.34 M
10/06/2018 $2.35111 $1.85 M $98.41 M
11/06/2018 $2.33839 $2.11 M $97.90 M
12/06/2018 $2.49972 $2.09 M $104.67 M
13/06/2018 $2.44516 $1.85 M $102.42 M
14/06/2018 $2.52879 $2.36 M $105.94 M
15/06/2018 $2.64032 $2.18 M $110.61 M
16/06/2018 $2.68772 $1.53 M $112.61 M
17/06/2018 $2.62441 $1.37 M $109.96 M
18/06/2018 $2.68804 $1.97 M $112.63 M
19/06/2018 $2.70822 $2.35 M $113.48 M
20/06/2018 $2.77804 $1.94 M $116.41 M
21/06/2018 $2.73906 $1.94 M $114.80 M
22/06/2018 $2.55844 $1.86 M $107.24 M
23/06/2018 $2.52742 $1.23 M $105.95 M
24/06/2018 $2.40159 $2.90 M $100.69 M
25/06/2018 $2.42469 $1.62 M $101.67 M
26/06/2018 $2.39821 $1.90 M $100.57 M
27/06/2018 $2.40129 $2.04 M $100.70 M
28/06/2018 $2.38582 $2.13 M $100.06 M
29/06/2018 $2.41386 $2.08 M $101.24 M
30/06/2018 $2.69173 $1.87 M $112.90 M
01/07/2018 $2.95814 $2.85 M $124.08 M
02/07/2018 $3.18722 $2.48 M $133.70 M
03/07/2018 $3.09093 $1.33 M $129.66 M
04/07/2018 $3.10297 $1.73 M $130.18 M
05/07/2018 $3.01743 $1.99 M $126.60 M
06/07/2018 $2.96467 $2.21 M $124.42 M
07/07/2018 $2.97063 $1.91 M $124.70 M
08/07/2018 $3.01577 $1.28 M $126.60 M
09/07/2018 $2.97347 $1.54 M $124.84 M
10/07/2018 $2.84196 $1.89 M $119.33 M
11/07/2018 $2.81393 $1.60 M $118.16 M
12/07/2018 $2.63437 $1.91 M $110.63 M
13/07/2018 $2.6456 $1.75 M $111.11 M
14/07/2018 $2.64595 $1.43 M $111.13 M
15/07/2018 $2.69535 $1.10 M $113.21 M
16/07/2018 $2.80539 $1.31 M $117.87 M
17/07/2018 $3.06705 $1.42 M $128.88 M
18/07/2018 $3.10581 $1.82 M $130.54 M
19/07/2018 $3.08833 $1.76 M $129.84 M
20/07/2018 $2.93049 $1.44 M $123.22 M
21/07/2018 $2.93331 $1.54 M $123.35 M
22/07/2018 $2.92494 $1.69 M $123.01 M
23/07/2018 $2.9826 $1.76 M $125.45 M
24/07/2018 $3.19337 $2.29 M $134.32 M
25/07/2018 $3.30122 $2.30 M $138.88 M
26/07/2018 $3.17318 $1.66 M $133.51 M
27/07/2018 $3.2256 $2.01 M $135.72 M
28/07/2018 $3.1784 $1.15 M $133.75 M
29/07/2018 $3.21439 $2.16 M $135.28 M
30/07/2018 $3.12511 $3.31 M $131.53 M
31/07/2018 $2.75955 $1.82 M $116.15 M
01/08/2018 $2.66414 $1.79 M $112.14 M
02/08/2018 $2.89657 $1.94 M $121.94 M
03/08/2018 $2.64691 $2.31 M $111.43 M
04/08/2018 $2.44306 $1.40 M $102.85 M
05/08/2018 $2.42759 $1.84 M $102.21 M
06/08/2018 $2.30151 $1.28 M $96.91 M
07/08/2018 $2.27222 $1.95 M $95.68 M
08/08/2018 $2.03107 $1.49 M $85.54 M
09/08/2018 $2.12817 $1.39 M $89.64 M
10/08/2018 $1.97756 $1.34 M $83.29 M
11/08/2018 $1.96021 $1.60 M $82.56 M
12/08/2018 $1.94246 $1.46 M $81.81 M
13/08/2018 $1.86625 $1.32 M $78.60 M
14/08/2018 $1.65669 $1.39 M $69.78 M
15/08/2018 $1.79912 $1.47 M $75.78 M
16/08/2018 $1.73839 $1.42 M $73.22 M
17/08/2018 $1.76398 $1.32 M $74.30 M
18/08/2018 $1.75849 $1.58 M $74.06 M
19/08/2018 $1.76038 $1.41 M $74.14 M
20/08/2018 $1.71654 $1.51 M $72.30 M
21/08/2018 $1.74419 $1.36 M $73.46 M
22/08/2018 $1.63283 $1.47 M $68.77 M
23/08/2018 $1.58516 $1.34 M $66.76 M
24/08/2018 $1.69234 $1.57 M $71.28 M
25/08/2018 $1.6619 $1.31 M $70.00 M
26/08/2018 $1.63656 $1.50 M $68.93 M
27/08/2018 $1.60289 $1.30 M $67.51 M
28/08/2018 $1.60573 $1.47 M $67.63 M
29/08/2018 $1.59643 $1.31 M $67.24 M
30/08/2018 $1.50969 $1.35 M $63.59 M
31/08/2018 $1.5878 $1.58 M $66.88 M
01/09/2018 $1.5752 $1.60 M $66.34 M
02/09/2018 $1.62753 $1.47 M $68.55 M
03/09/2018 $1.61777 $1.58 M $68.14 M
04/09/2018 $1.57186 $1.06 M $66.20 M
05/09/2018 $1.46145 $1.42 M $61.55 M
06/09/2018 $1.40033 $848,717 $58.98 M
07/09/2018 $1.3591 $1.05 M $57.24 M
08/09/2018 $1.05838 $1.32 M $44.58 M
09/09/2018 $0.952813 $2.03 M $40.13 M
10/09/2018 $0.887545 $1.63 M $37.38 M
11/09/2018 $1.33476 $2.81 M $56.22 M
12/09/2018 $1.20759 $938,897 $50.86 M
13/09/2018 $1.30976 $1.11 M $55.17 M
14/09/2018 $1.28157 $1.26 M $53.98 M
15/09/2018 $1.15481 $1.13 M $48.64 M
16/09/2018 $1.01591 $1.83 M $42.79 M
17/09/2018 $0.95691 $1.46 M $40.30 M
18/09/2018 $0.978321 $1.19 M $41.21 M
19/09/2018 $1.03939 $1.24 M $43.78 M
20/09/2018 $1.22214 $1.93 M $51.47 M
21/09/2018 $1.33884 $1.05 M $56.39 M
22/09/2018 $1.40865 $866,199 $59.33 M
23/09/2018 $1.29158 $846,212 $54.40 M
24/09/2018 $1.17113 $944,230 $49.33 M
25/09/2018 $1.12915 $737,776 $47.56 M
26/09/2018 $1.13338 $327,746 $47.74 M
27/09/2018 $1.16336 $300,811 $49.00 M
28/09/2018 $1.05819 $657,620 $44.57 M
29/09/2018 $1.01661 $473,593 $42.82 M
30/09/2018 $1.00437 $468,877 $42.30 M
01/10/2018 $1.02177 $534,360 $43.04 M
02/10/2018 $1.01826 $426,119 $42.89 M
03/10/2018 $1.01091 $350,759 $42.58 M
04/10/2018 $1.02319 $350,476 $43.10 M
06/10/2018 $1.02465 $399,638 $43.16 M
07/10/2018 $1.02893 $340,121 $43.34 M
08/10/2018 $1.01597 $444,927 $42.79 M
09/10/2018 $1.03261 $423,611 $43.49 M
10/10/2018 $0.993679 $447,874 $41.85 M
11/10/2018 $0.980943 $342,937 $41.32 M
12/10/2018 $0.923037 $407,500 $38.88 M
13/10/2018 $0.955285 $419,431 $40.24 M
14/10/2018 $0.941808 $290,897 $39.67 M
15/10/2018 $0.936483 $250,441 $39.44 M
16/10/2018 $0.951565 $440,024 $40.08 M
16/10/2018 $0.983913 $449,748 $41.44 M
17/10/2018 $0.985507911311 $471,173 $41.51 M

 

  Subscribe To Newsletter
Subscribe to Our Newsletter

Keep up to date with the latest from DCEBrief

* we hate spam and never share your details.
×