Identifier on HitBTC: EMCUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-03-13 |
3.7419 USDT |
25,882.8000 EMC |
3.8110 USDT |
3.6570 USDT |
3.8870 USDT |
3.6890 USDT |
| 2018-03-12 |
3.9181 USDT |
26,052.1000 EMC |
4.0720 USDT |
3.6370 USDT |
4.1400 USDT |
3.7600 USDT |
| 2018-03-11 |
3.9892 USDT |
30,366.0000 EMC |
3.9820 USDT |
3.7200 USDT |
4.2730 USDT |
4.0350 USDT |
| 2018-03-10 |
3.6860 USDT |
43,963.5000 EMC |
3.6140 USDT |
3.4010 USDT |
4.1450 USDT |
3.9730 USDT |
| 2018-03-09 |
3.4670 USDT |
55,661.5000 EMC |
3.5800 USDT |
3.4010 USDT |
3.6620 USDT |
3.5680 USDT |
| 2018-03-08 |
3.7028 USDT |
25,906.2000 EMC |
3.8810 USDT |
3.5650 USDT |
3.9300 USDT |
3.5880 USDT |
| 2018-03-07 |
3.9252 USDT |
33,470.7000 EMC |
3.9460 USDT |
3.7370 USDT |
4.2330 USDT |
3.8380 USDT |
| 2018-03-06 |
4.1321 USDT |
12,682.7000 EMC |
4.5240 USDT |
3.8690 USDT |
4.6200 USDT |
3.9740 USDT |
| 2018-03-05 |
4.3337 USDT |
27,669.9000 EMC |
4.1790 USDT |
4.0390 USDT |
4.7500 USDT |
4.6200 USDT |
| 2018-03-04 |
3.8625 USDT |
35,106.3000 EMC |
3.7700 USDT |
3.6240 USDT |
4.2040 USDT |
4.1790 USDT |
| 2018-03-03 |
3.6545 USDT |
31,404.2000 EMC |
3.5060 USDT |
3.4020 USDT |
3.9000 USDT |
3.8010 USDT |
| 2018-03-02 |
3.6055 USDT |
30,388.2000 EMC |
3.5950 USDT |
3.4040 USDT |
3.8090 USDT |
3.4710 USDT |
| 2018-03-01 |
3.6130 USDT |
31,582.7000 EMC |
3.4440 USDT |
3.4190 USDT |
3.8560 USDT |
3.5740 USDT |
| 2018-02-28 |
3.7279 USDT |
33,535.9000 EMC |
3.8520 USDT |
3.4150 USDT |
3.9990 USDT |
3.4430 USDT |
| 2018-02-27 |
3.8920 USDT |
30,911.6000 EMC |
3.7750 USDT |
3.6250 USDT |
4.0850 USDT |
3.8660 USDT |
| 2018-02-26 |
3.6005 USDT |
32,968.8000 EMC |
3.5640 USDT |
3.4020 USDT |
3.8390 USDT |
3.8200 USDT |
| 2018-02-25 |
3.6332 USDT |
31,273.8000 EMC |
3.6830 USDT |
3.4010 USDT |
3.8850 USDT |
3.5240 USDT |
| 2018-02-24 |
3.9909 USDT |
39,945.8000 EMC |
4.1040 USDT |
3.5780 USDT |
4.2900 USDT |
3.6810 USDT |
| 2018-02-23 |
4.0988 USDT |
46,276.2000 EMC |
4.0370 USDT |
4.0000 USDT |
4.3210 USDT |
4.1420 USDT |
| 2018-02-22 |
4.5136 USDT |
23,299.2000 EMC |
4.6430 USDT |
4.0330 USDT |
4.8890 USDT |
4.0410 USDT |
| 2018-02-21 |
4.6907 USDT |
35,236.2000 EMC |
5.0030 USDT |
4.3550 USDT |
5.0470 USDT |
4.6890 USDT |
| 2018-02-20 |
5.2883 USDT |
27,174.8000 EMC |
5.3110 USDT |
4.9000 USDT |
5.6890 USDT |
4.9330 USDT |
| 2018-02-19 |
4.9654 USDT |
26,478.5000 EMC |
4.5110 USDT |
4.3600 USDT |
5.4440 USDT |
5.3180 USDT |
| 2018-02-18 |
4.4157 USDT |
30,359.2000 EMC |
4.4890 USDT |
4.0060 USDT |
4.8100 USDT |
4.4600 USDT |
| 2018-02-17 |
4.3075 USDT |
31,406.5000 EMC |
4.1510 USDT |
4.0580 USDT |
4.6910 USDT |
4.5170 USDT |
| 2018-02-16 |
4.1801 USDT |
31,764.4000 EMC |
4.1270 USDT |
4.1000 USDT |
4.3950 USDT |
4.3790 USDT |
| 2018-02-15 |
4.3553 USDT |
36,737.8000 EMC |
4.3760 USDT |
4.1000 USDT |
4.6730 USDT |
4.1140 USDT |
| 2018-02-14 |
4.3231 USDT |
33,691.7000 EMC |
4.2510 USDT |
4.1450 USDT |
4.5020 USDT |
4.4150 USDT |
| 2018-02-13 |
4.3704 USDT |
66,411.0000 EMC |
4.2850 USDT |
4.1340 USDT |
4.5770 USDT |
4.2510 USDT |
| 2018-02-12 |
4.2127 USDT |
30,240.8000 EMC |
3.7610 USDT |
3.7460 USDT |
4.5000 USDT |
4.3550 USDT |
| 2018-02-11 |
3.6409 USDT |
31,911.0000 EMC |
3.7690 USDT |
3.4010 USDT |
3.8960 USDT |
3.7860 USDT |
| 2018-02-10 |
4.0505 USDT |
26,656.4000 EMC |
3.9480 USDT |
3.6750 USDT |
4.2960 USDT |
3.8160 USDT |
| 2018-02-09 |
3.8656 USDT |
26,026.3000 EMC |
3.8530 USDT |
3.7020 USDT |
4.0240 USDT |
3.9490 USDT |
| 2018-02-08 |
3.9283 USDT |
41,776.9000 EMC |
3.4680 USDT |
3.4630 USDT |
4.5540 USDT |
3.8730 USDT |
| 2018-02-07 |
3.3654 USDT |
39,076.1000 EMC |
3.1020 USDT |
2.8570 USDT |
3.8380 USDT |
3.5150 USDT |
| 2018-02-06 |
2.4637 USDT |
48,548.4000 EMC |
2.5530 USDT |
2.0440 USDT |
3.1910 USDT |
3.1330 USDT |
| 2018-02-05 |
2.8347 USDT |
38,201.0000 EMC |
3.3200 USDT |
2.4520 USDT |
3.3410 USDT |
2.6030 USDT |
| 2018-02-04 |
3.9278 USDT |
22,809.2000 EMC |
4.1110 USDT |
3.3830 USDT |
4.1810 USDT |
3.4450 USDT |
| 2018-02-03 |
4.2391 USDT |
31,415.4000 EMC |
4.1570 USDT |
3.8940 USDT |
4.6630 USDT |
4.1040 USDT |
| 2018-02-02 |
3.9417 USDT |
37,735.7000 EMC |
4.4590 USDT |
3.2050 USDT |
4.4950 USDT |
4.1370 USDT |
| 2018-02-01 |
5.0844 USDT |
52,366.4000 EMC |
5.5170 USDT |
4.1580 USDT |
5.6220 USDT |
4.4890 USDT |
| 2018-01-31 |
5.3058 USDT |
38,860.0000 EMC |
5.3480 USDT |
4.7780 USDT |
5.7000 USDT |
5.5260 USDT |
| 2018-01-30 |
5.2292 USDT |
43,563.2000 EMC |
5.4300 USDT |
4.9360 USDT |
5.5180 USDT |
5.3400 USDT |
| 2018-01-29 |
5.6021 USDT |
35,008.8000 EMC |
5.8730 USDT |
5.3140 USDT |
5.9390 USDT |
5.4420 USDT |
| 2018-01-28 |
5.8557 USDT |
34,505.9000 EMC |
5.8530 USDT |
4.8020 USDT |
6.1980 USDT |
5.8730 USDT |
| 2018-01-27 |
5.5518 USDT |
38,965.9000 EMC |
5.2220 USDT |
5.1290 USDT |
5.9990 USDT |
5.7660 USDT |
| 2018-01-26 |
5.2417 USDT |
39,337.7000 EMC |
5.3040 USDT |
4.8470 USDT |
5.5190 USDT |
5.3300 USDT |
| 2018-01-25 |
5.6137 USDT |
36,634.0000 EMC |
5.9670 USDT |
5.1170 USDT |
6.1340 USDT |
5.3350 USDT |
| 2018-01-24 |
5.9609 USDT |
45,268.1000 EMC |
6.0490 USDT |
5.5230 USDT |
6.4000 USDT |
5.9760 USDT |
| 2018-01-23 |
5.9883 USDT |
33,711.7000 EMC |
6.9380 USDT |
5.1930 USDT |
7.0920 USDT |
6.0210 USDT |