Identifier on HitBTC: EMCUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-06-21 |
2.7547 USDT |
208,257.5000 EMC |
2.7770 USDT |
2.7100 USDT |
2.8350 USDT |
2.7530 USDT |
| 2018-06-20 |
2.7564 USDT |
217,103.2000 EMC |
2.7230 USDT |
2.7160 USDT |
2.8400 USDT |
2.7960 USDT |
| 2018-06-19 |
2.6855 USDT |
302,432.0000 EMC |
2.7060 USDT |
2.6430 USDT |
2.7500 USDT |
2.7270 USDT |
| 2018-06-18 |
2.6564 USDT |
233,470.4000 EMC |
2.6720 USDT |
2.5570 USDT |
2.7900 USDT |
2.6950 USDT |
| 2018-06-17 |
2.6713 USDT |
183,221.0000 EMC |
2.6980 USDT |
2.5700 USDT |
2.7640 USDT |
2.6910 USDT |
| 2018-06-16 |
2.6935 USDT |
143,930.7000 EMC |
2.6480 USDT |
2.6030 USDT |
2.7980 USDT |
2.6690 USDT |
| 2018-06-15 |
2.5362 USDT |
287,898.3000 EMC |
2.5580 USDT |
2.4340 USDT |
2.7620 USDT |
2.6530 USDT |
| 2018-06-14 |
2.4752 USDT |
309,952.8000 EMC |
2.4760 USDT |
2.4340 USDT |
2.5600 USDT |
2.5350 USDT |
| 2018-06-13 |
2.5578 USDT |
234,781.0000 EMC |
2.6990 USDT |
2.4650 USDT |
3.0000 USDT |
2.4770 USDT |
| 2018-06-12 |
2.4215 USDT |
297,995.1000 EMC |
2.3670 USDT |
2.2740 USDT |
2.7320 USDT |
2.6720 USDT |
| 2018-06-11 |
2.4399 USDT |
237,813.4000 EMC |
2.4380 USDT |
2.3000 USDT |
2.8500 USDT |
2.3520 USDT |
| 2018-06-10 |
2.4871 USDT |
195,305.7000 EMC |
2.5630 USDT |
2.3310 USDT |
2.6370 USDT |
2.4380 USDT |
| 2018-06-09 |
2.5299 USDT |
205,002.2000 EMC |
2.4680 USDT |
2.4390 USDT |
2.6270 USDT |
2.5590 USDT |
| 2018-06-08 |
2.4503 USDT |
164,122.3000 EMC |
2.5320 USDT |
2.1000 USDT |
2.5510 USDT |
2.4710 USDT |
| 2018-06-07 |
2.6206 USDT |
199,571.3000 EMC |
2.6110 USDT |
2.5020 USDT |
2.8400 USDT |
2.5340 USDT |
| 2018-06-06 |
2.3950 USDT |
228,759.4000 EMC |
2.4390 USDT |
2.3110 USDT |
2.6770 USDT |
2.5960 USDT |
| 2018-06-05 |
2.4292 USDT |
245,359.9000 EMC |
2.3720 USDT |
2.3510 USDT |
2.5220 USDT |
2.4320 USDT |
| 2018-06-04 |
2.3522 USDT |
157,072.5000 EMC |
2.3330 USDT |
2.2410 USDT |
2.4750 USDT |
2.3840 USDT |
| 2018-06-03 |
2.3713 USDT |
51,345.2000 EMC |
2.3350 USDT |
2.2900 USDT |
2.4820 USDT |
2.3400 USDT |
| 2018-06-02 |
2.3308 USDT |
64,870.2000 EMC |
2.3000 USDT |
2.2470 USDT |
2.4330 USDT |
2.3610 USDT |
| 2018-06-01 |
2.2896 USDT |
50,537.9000 EMC |
2.2910 USDT |
2.2090 USDT |
2.3510 USDT |
2.3120 USDT |
| 2018-05-31 |
2.3453 USDT |
72,982.4000 EMC |
2.3250 USDT |
2.2490 USDT |
2.5740 USDT |
2.2670 USDT |
| 2018-05-30 |
2.3849 USDT |
54,885.3000 EMC |
2.3830 USDT |
2.2860 USDT |
2.5060 USDT |
2.3180 USDT |
| 2018-05-29 |
2.3191 USDT |
63,005.4000 EMC |
2.2010 USDT |
2.1850 USDT |
2.4520 USDT |
2.3820 USDT |
| 2018-05-28 |
2.3272 USDT |
42,347.8000 EMC |
2.4650 USDT |
2.1910 USDT |
2.4940 USDT |
2.2010 USDT |
| 2018-05-27 |
2.4427 USDT |
58,964.1000 EMC |
2.4530 USDT |
2.3770 USDT |
2.5100 USDT |
2.4680 USDT |
| 2018-05-26 |
2.4703 USDT |
5,375.6000 EMC |
2.5730 USDT |
2.4350 USDT |
2.5910 USDT |
2.4470 USDT |
| 2018-05-25 |
2.5765 USDT |
20,778.8000 EMC |
2.6280 USDT |
2.4970 USDT |
2.6880 USDT |
2.6320 USDT |
| 2018-05-24 |
2.5778 USDT |
41,255.6000 EMC |
2.5340 USDT |
2.3740 USDT |
2.7300 USDT |
2.6010 USDT |
| 2018-05-23 |
2.6777 USDT |
52,146.5000 EMC |
2.6970 USDT |
2.5130 USDT |
2.8130 USDT |
2.5210 USDT |
| 2018-05-22 |
2.8397 USDT |
41,085.3000 EMC |
2.8860 USDT |
2.6810 USDT |
2.9160 USDT |
2.7070 USDT |
| 2018-05-21 |
3.0306 USDT |
47,729.0000 EMC |
3.1360 USDT |
2.8830 USDT |
3.1490 USDT |
2.8840 USDT |
| 2018-05-20 |
3.0888 USDT |
37,786.7000 EMC |
3.1100 USDT |
3.0220 USDT |
3.1510 USDT |
3.1450 USDT |
| 2018-05-19 |
3.1284 USDT |
23,890.7000 EMC |
3.0360 USDT |
2.9960 USDT |
3.3620 USDT |
3.0950 USDT |
| 2018-05-18 |
3.0474 USDT |
30,301.7000 EMC |
3.0420 USDT |
2.9310 USDT |
3.1570 USDT |
3.0390 USDT |
| 2018-05-17 |
3.3104 USDT |
26,320.2000 EMC |
3.3170 USDT |
2.9990 USDT |
3.5030 USDT |
3.0150 USDT |
| 2018-05-16 |
3.3009 USDT |
35,840.5000 EMC |
3.4570 USDT |
3.2030 USDT |
3.4830 USDT |
3.3310 USDT |
| 2018-05-15 |
3.5948 USDT |
22,678.8000 EMC |
3.5770 USDT |
3.4330 USDT |
3.7850 USDT |
3.4550 USDT |
| 2018-05-14 |
3.4559 USDT |
35,212.8000 EMC |
3.4770 USDT |
3.1540 USDT |
3.6870 USDT |
3.6190 USDT |
| 2018-05-13 |
3.2685 USDT |
33,900.3000 EMC |
3.0750 USDT |
3.0290 USDT |
3.5430 USDT |
3.4530 USDT |
| 2018-05-12 |
3.0341 USDT |
23,217.0000 EMC |
3.0430 USDT |
2.8720 USDT |
3.2990 USDT |
3.0670 USDT |
| 2018-05-11 |
3.2239 USDT |
46,004.1000 EMC |
3.4450 USDT |
3.0180 USDT |
3.4530 USDT |
3.0410 USDT |
| 2018-05-10 |
3.6521 USDT |
19,622.3000 EMC |
3.7700 USDT |
3.4310 USDT |
3.7950 USDT |
3.4310 USDT |
| 2018-05-09 |
3.6013 USDT |
24,486.5000 EMC |
3.5130 USDT |
3.3910 USDT |
3.8300 USDT |
3.7710 USDT |
| 2018-05-08 |
3.5147 USDT |
28,473.1000 EMC |
3.3420 USDT |
3.3210 USDT |
3.7270 USDT |
3.5260 USDT |
| 2018-05-07 |
3.4267 USDT |
31,688.4000 EMC |
3.7330 USDT |
3.3000 USDT |
3.7580 USDT |
3.3430 USDT |
| 2018-05-06 |
3.6526 USDT |
27,372.9000 EMC |
3.9220 USDT |
3.4800 USDT |
3.9220 USDT |
3.7510 USDT |
| 2018-05-05 |
3.8926 USDT |
24,150.6000 EMC |
3.7010 USDT |
3.6220 USDT |
4.1370 USDT |
3.9090 USDT |
| 2018-05-04 |
3.6653 USDT |
24,372.1000 EMC |
3.8050 USDT |
3.5170 USDT |
3.8090 USDT |
3.7040 USDT |
| 2018-05-03 |
3.7348 USDT |
28,171.9000 EMC |
3.6740 USDT |
3.5640 USDT |
3.9330 USDT |
3.7970 USDT |