Identifier on HitBTC: EMCUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-01-22 |
7.0646 USDT |
30,735.4000 EMC |
7.5950 USDT |
6.1230 USDT |
7.8800 USDT |
6.7900 USDT |
| 2018-01-21 |
7.7415 USDT |
50,416.0000 EMC |
8.4530 USDT |
6.9520 USDT |
8.6210 USDT |
7.6490 USDT |
| 2018-01-20 |
8.6160 USDT |
28,663.0000 EMC |
8.2290 USDT |
7.9920 USDT |
9.4000 USDT |
8.4480 USDT |
| 2018-01-19 |
7.4805 USDT |
33,194.3000 EMC |
6.7790 USDT |
6.5330 USDT |
8.2810 USDT |
8.2440 USDT |
| 2018-01-18 |
6.4413 USDT |
89,923.1000 EMC |
5.7940 USDT |
5.4910 USDT |
7.1000 USDT |
6.7170 USDT |
| 2018-01-17 |
5.3748 USDT |
35,578.6000 EMC |
5.6490 USDT |
4.7270 USDT |
6.3470 USDT |
5.6530 USDT |
| 2018-01-16 |
6.0928 USDT |
34,074.9000 EMC |
7.3160 USDT |
5.0520 USDT |
7.4070 USDT |
5.7000 USDT |
| 2018-01-15 |
7.7860 USDT |
32,958.9000 EMC |
8.7930 USDT |
6.6240 USDT |
9.2710 USDT |
7.3380 USDT |
| 2018-01-14 |
9.8083 USDT |
41,641.2000 EMC |
9.2080 USDT |
8.4000 USDT |
11.5650 USDT |
8.8420 USDT |
| 2018-01-13 |
9.0897 USDT |
70,341.0000 EMC |
7.1840 USDT |
7.0450 USDT |
11.5990 USDT |
9.1850 USDT |
| 2018-01-12 |
6.7068 USDT |
41,402.6000 EMC |
6.8870 USDT |
6.1020 USDT |
8.6000 USDT |
7.1770 USDT |
| 2018-01-11 |
6.3817 USDT |
72,682.7000 EMC |
5.7750 USDT |
4.8000 USDT |
8.8990 USDT |
7.0000 USDT |
| 2018-01-10 |
5.1849 USDT |
68,234.9000 EMC |
5.1980 USDT |
4.5020 USDT |
6.0000 USDT |
5.6120 USDT |
| 2018-01-09 |
5.0434 USDT |
61,394.7000 EMC |
5.1580 USDT |
3.5000 USDT |
5.5360 USDT |
5.1810 USDT |
| 2018-01-08 |
4.0540 USDT |
97,480.1000 EMC |
4.1220 USDT |
3.5030 USDT |
5.3160 USDT |
5.3030 USDT |
| 2018-01-07 |
4.2430 USDT |
67,955.3000 EMC |
4.6860 USDT |
3.6650 USDT |
5.2420 USDT |
4.1540 USDT |
| 2018-01-06 |
3.9859 USDT |
73,013.6000 EMC |
3.3030 USDT |
3.2050 USDT |
6.2900 USDT |
4.5190 USDT |
| 2018-01-05 |
3.2758 USDT |
91,196.1000 EMC |
3.3540 USDT |
3.0540 USDT |
3.4990 USDT |
3.2030 USDT |
| 2018-01-04 |
3.2438 USDT |
71,490.9000 EMC |
3.2610 USDT |
2.9760 USDT |
3.4890 USDT |
3.3990 USDT |
| 2018-01-03 |
3.1865 USDT |
73,403.5000 EMC |
3.4900 USDT |
2.8610 USDT |
3.5650 USDT |
3.2970 USDT |
| 2018-01-02 |
3.2448 USDT |
83,936.7000 EMC |
3.0520 USDT |
3.0120 USDT |
3.5660 USDT |
3.3940 USDT |
| 2018-01-01 |
3.0339 USDT |
81,608.7000 EMC |
2.8160 USDT |
2.7010 USDT |
3.3320 USDT |
3.1680 USDT |
| 2017-12-31 |
2.9764 USDT |
90,272.4000 EMC |
2.8790 USDT |
2.7000 USDT |
3.2810 USDT |
2.8540 USDT |
| 2017-12-30 |
2.9052 USDT |
92,299.7000 EMC |
2.8370 USDT |
2.4600 USDT |
3.8300 USDT |
2.7830 USDT |
| 2017-12-29 |
2.8670 USDT |
77,478.1000 EMC |
2.6620 USDT |
2.5400 USDT |
3.1980 USDT |
2.8730 USDT |
| 2017-12-28 |
2.5896 USDT |
38,469.2000 EMC |
2.7590 USDT |
2.2920 USDT |
3.0010 USDT |
2.5320 USDT |
| 2017-12-27 |
2.8872 USDT |
5,622.9000 EMC |
2.6910 USDT |
2.5750 USDT |
3.4800 USDT |
2.7490 USDT |
| 2017-12-26 |
3.6550 USDT |
23,912.6000 EMC |
3.6000 USDT |
2.3650 USDT |
8.9900 USDT |
2.6900 USDT |
| 2017-12-25 |
2.2612 USDT |
78.7000 EMC |
494.0000 USDT |
0.0110 USDT |
494.0000 USDT |
2.6900 USDT |