Identifier on HitBTC: EMCETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-02-17 |
0.0044 ETH |
6,184.5000 EMC |
0.0044 ETH |
0.0042 ETH |
0.0049 ETH |
0.0046 ETH |
| 2018-02-16 |
0.0045 ETH |
5,713.4000 EMC |
0.0044 ETH |
0.0043 ETH |
0.0046 ETH |
0.0046 ETH |
| 2018-02-15 |
0.0047 ETH |
1,399.1000 EMC |
0.0048 ETH |
0.0042 ETH |
0.0049 ETH |
0.0046 ETH |
| 2018-02-14 |
0.0049 ETH |
2,041.3000 EMC |
0.0049 ETH |
0.0047 ETH |
0.0051 ETH |
0.0048 ETH |
| 2018-02-13 |
0.0052 ETH |
3,121.8000 EMC |
0.0050 ETH |
0.0048 ETH |
0.0054 ETH |
0.0050 ETH |
| 2018-02-12 |
0.0051 ETH |
762.2000 EMC |
0.0047 ETH |
0.0047 ETH |
0.0055 ETH |
0.0049 ETH |
| 2018-02-11 |
0.0044 ETH |
326.7000 EMC |
0.0044 ETH |
0.0042 ETH |
0.0047 ETH |
0.0047 ETH |
| 2018-02-10 |
0.0046 ETH |
2,199.8000 EMC |
0.0045 ETH |
0.0044 ETH |
0.0049 ETH |
0.0045 ETH |
| 2018-02-09 |
0.0047 ETH |
1,102.5000 EMC |
0.0047 ETH |
0.0044 ETH |
0.0048 ETH |
0.0045 ETH |
| 2018-02-08 |
0.0050 ETH |
2,145.7000 EMC |
0.0045 ETH |
0.0045 ETH |
0.0054 ETH |
0.0047 ETH |
| 2018-02-07 |
0.0043 ETH |
785.9000 EMC |
0.0040 ETH |
0.0039 ETH |
0.0048 ETH |
0.0046 ETH |
| 2018-02-06 |
0.0036 ETH |
1,228.3000 EMC |
0.0036 ETH |
0.0034 ETH |
0.0039 ETH |
0.0039 ETH |
| 2018-02-05 |
0.0039 ETH |
3,128.0000 EMC |
0.0040 ETH |
0.0036 ETH |
0.0040 ETH |
0.0037 ETH |
| 2018-02-04 |
0.0042 ETH |
1,162.2000 EMC |
0.0042 ETH |
0.0040 ETH |
0.0044 ETH |
0.0040 ETH |
| 2018-02-03 |
0.0045 ETH |
2,920.9000 EMC |
0.0045 ETH |
0.0043 ETH |
0.0047 ETH |
0.0043 ETH |
| 2018-02-02 |
0.0043 ETH |
1,545.1000 EMC |
0.0043 ETH |
0.0040 ETH |
0.0047 ETH |
0.0047 ETH |
| 2018-02-01 |
0.0045 ETH |
836.5000 EMC |
0.0048 ETH |
0.0042 ETH |
0.0049 ETH |
0.0043 ETH |
| 2018-01-31 |
0.0048 ETH |
5,404.8000 EMC |
0.0050 ETH |
0.0044 ETH |
0.0054 ETH |
0.0049 ETH |
| 2018-01-30 |
0.0047 ETH |
1,491.2000 EMC |
0.0046 ETH |
0.0043 ETH |
0.0050 ETH |
0.0050 ETH |
| 2018-01-29 |
0.0047 ETH |
2,420.0000 EMC |
0.0048 ETH |
0.0044 ETH |
0.0048 ETH |
0.0046 ETH |
| 2018-01-28 |
0.0050 ETH |
2,740.5000 EMC |
0.0051 ETH |
0.0045 ETH |
0.0052 ETH |
0.0048 ETH |
| 2018-01-27 |
0.0052 ETH |
1,280.9000 EMC |
0.0051 ETH |
0.0050 ETH |
0.0057 ETH |
0.0052 ETH |
| 2018-01-26 |
0.0050 ETH |
1,483.1000 EMC |
0.0051 ETH |
0.0045 ETH |
0.0054 ETH |
0.0050 ETH |
| 2018-01-25 |
0.0054 ETH |
3,872.3000 EMC |
0.0057 ETH |
0.0048 ETH |
0.0058 ETH |
0.0051 ETH |
| 2018-01-24 |
0.0059 ETH |
2,701.3000 EMC |
0.0062 ETH |
0.0055 ETH |
0.0064 ETH |
0.0058 ETH |
| 2018-01-23 |
0.0062 ETH |
5,619.1000 EMC |
0.0068 ETH |
0.0053 ETH |
0.0070 ETH |
0.0061 ETH |
| 2018-01-22 |
0.0069 ETH |
2,617.7000 EMC |
0.0074 ETH |
0.0066 ETH |
0.0074 ETH |
0.0069 ETH |
| 2018-01-21 |
0.0071 ETH |
1,633.4000 EMC |
0.0074 ETH |
0.0066 ETH |
0.0078 ETH |
0.0074 ETH |
| 2018-01-20 |
0.0077 ETH |
2,357.3000 EMC |
0.0079 ETH |
0.0062 ETH |
0.0084 ETH |
0.0074 ETH |
| 2018-01-19 |
0.0072 ETH |
4,505.2000 EMC |
0.0068 ETH |
0.0067 ETH |
0.0082 ETH |
0.0079 ETH |
| 2018-01-18 |
0.0063 ETH |
4,294.6000 EMC |
0.0056 ETH |
0.0052 ETH |
0.0077 ETH |
0.0065 ETH |
| 2018-01-17 |
0.0058 ETH |
3,694.5000 EMC |
0.0056 ETH |
0.0051 ETH |
0.0067 ETH |
0.0056 ETH |
| 2018-01-16 |
0.0055 ETH |
2,828.5000 EMC |
0.0057 ETH |
0.0045 ETH |
0.0063 ETH |
0.0056 ETH |
| 2018-01-15 |
0.0059 ETH |
5,312.3000 EMC |
0.0065 ETH |
0.0051 ETH |
0.0066 ETH |
0.0059 ETH |
| 2018-01-14 |
0.0073 ETH |
10,464.9000 EMC |
0.0067 ETH |
0.0063 ETH |
0.0087 ETH |
0.0065 ETH |
| 2018-01-13 |
0.0068 ETH |
12,303.8000 EMC |
0.0057 ETH |
0.0057 ETH |
0.0087 ETH |
0.0068 ETH |
| 2018-01-12 |
0.0055 ETH |
5,201.4000 EMC |
0.0064 ETH |
0.0050 ETH |
0.0070 ETH |
0.0057 ETH |
| 2018-01-11 |
0.0055 ETH |
9,787.0000 EMC |
0.0051 ETH |
0.0042 ETH |
0.0073 ETH |
0.0057 ETH |
| 2018-01-10 |
0.0043 ETH |
4,814.8000 EMC |
0.0038 ETH |
0.0036 ETH |
0.0060 ETH |
0.0048 ETH |
| 2018-01-09 |
0.0043 ETH |
5,350.5000 EMC |
0.0050 ETH |
0.0036 ETH |
0.0050 ETH |
0.0040 ETH |
| 2018-01-08 |
0.0037 ETH |
5,037.4000 EMC |
0.0036 ETH |
0.0032 ETH |
0.0051 ETH |
0.0047 ETH |
| 2018-01-07 |
0.0039 ETH |
1,921.7000 EMC |
0.0046 ETH |
0.0036 ETH |
0.0052 ETH |
0.0039 ETH |
| 2018-01-06 |
0.0048 ETH |
14,815.3000 EMC |
0.0034 ETH |
0.0034 ETH |
0.0056 ETH |
0.0047 ETH |
| 2018-01-05 |
0.0035 ETH |
9,726.5000 EMC |
0.0033 ETH |
0.0031 ETH |
0.0036 ETH |
0.0036 ETH |
| 2018-01-04 |
0.0031 ETH |
6,778.1000 EMC |
0.0035 ETH |
0.0030 ETH |
0.0038 ETH |
0.0037 ETH |
| 2018-01-03 |
0.0037 ETH |
2,385.6000 EMC |
0.0041 ETH |
0.0032 ETH |
0.0042 ETH |
0.0034 ETH |
| 2018-01-02 |
0.0038 ETH |
4,980.1000 EMC |
0.0042 ETH |
0.0036 ETH |
0.0042 ETH |
0.0040 ETH |
| 2018-01-01 |
0.0041 ETH |
2,504.0000 EMC |
0.0039 ETH |
0.0038 ETH |
0.0046 ETH |
0.0041 ETH |
| 2017-12-31 |
0.0043 ETH |
2,101.8000 EMC |
0.0043 ETH |
0.0039 ETH |
0.0049 ETH |
0.0039 ETH |
| 2017-12-30 |
0.0045 ETH |
9,303.0000 EMC |
0.0039 ETH |
0.0036 ETH |
0.0090 ETH |
0.0043 ETH |