EMC2 Historical USD Price
Daily close · Apr 9, 2014 → Apr 8, 2015Daily price history
Mar 10, 2015 → Apr 8, 2015| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2015-04-08 | $0.000111 | $0.000121 | $0.000102 | $0.000109 | $125.00 |
| 2015-04-07 | $0.000117 | $0.00012 | $0.000085 | $0.000111 | $135.00 |
| 2015-04-06 | $0.000113 | $0.000123 | $0.000113 | $0.000117 | $34.00 |
| 2015-04-05 | $0.000133 | $0.000134 | $0.000108 | $0.000113 | $298.00 |
| 2015-04-04 | $0.000146 | $0.000147 | $0.00013 | $0.000133 | $36.00 |
| 2015-04-03 | $0.000135 | $0.000152 | $0.000127 | $0.000146 | $13.00 |
| 2015-04-02 | $0.000126 | $0.000138 | $0.000121 | $0.000135 | $30.00 |
| 2015-04-01 | $0.000133 | $0.000134 | $0.000117 | $0.000126 | $67.00 |
| 2015-03-31 | $0.000148 | $0.00015 | $0.000108 | $0.000133 | $73.00 |
| 2015-03-30 | $0.000132 | $0.000162 | $0.00013 | $0.000148 | $49.00 |
| 2015-03-29 | $0.000154 | $0.000154 | $0.000126 | $0.000132 | $72.00 |
| 2015-03-28 | $0.00015 | $0.000173 | $0.00014 | $0.000154 | $268.00 |
| 2015-03-27 | $0.000138 | $0.000158 | $0.000119 | $0.00015 | $181.00 |
| 2015-03-26 | $0.000139 | $0.000142 | $0.000114 | $0.000138 | $585.00 |
| 2015-03-25 | $0.000148 | $0.000149 | $0.000126 | $0.000139 | $209.00 |
| 2015-03-24 | $0.000173 | $0.000183 | $0.000142 | $0.000148 | $411.00 |
| 2015-03-23 | $0.000181 | $0.00019 | $0.000163 | $0.000173 | $91.00 |
| 2015-03-22 | $0.000186 | $0.000198 | $0.000177 | $0.000181 | $206.00 |
| 2015-03-21 | $0.000174 | $0.000187 | $0.000163 | $0.000185 | $46.00 |
| 2015-03-20 | $0.000177 | $0.000186 | $0.000165 | $0.000177 | $69.00 |
| 2015-03-19 | $0.000166 | $0.000183 | $0.000161 | $0.000176 | $127.00 |
| 2015-03-18 | $0.000193 | $0.000193 | $0.000143 | $0.000166 | $269.00 |
| 2015-03-17 | $0.000209 | $0.000219 | $0.000192 | $0.000193 | $328.00 |
| 2015-03-16 | $0.000215 | $0.000215 | $0.000189 | $0.000209 | $248.00 |
| 2015-03-15 | $0.000178 | $0.000216 | $0.000149 | $0.000216 | $632.00 |
| 2015-03-14 | $0.000191 | $0.000205 | $0.000157 | $0.000178 | $266.00 |
| 2015-03-13 | $0.000222 | $0.000222 | $0.000179 | $0.000192 | $81.00 |
| 2015-03-12 | $0.000215 | $0.000237 | $0.000184 | $0.000222 | $211.00 |
| 2015-03-11 | $0.000199 | $0.000231 | $0.000199 | $0.000215 | $154.00 |
| 2015-03-10 | $0.000218 | $0.000231 | $0.000198 | $0.000199 | $179.00 |