Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-09-29 | $0.009460 | $0.009418 | $0.009418 | $0.009418 |
2023-09-30 | $0.009418 | $0.009437 | $0.009437 | $0.009437 |
2023-10-01 | $0.009437 | $0.009798 | $0.009798 | $0.009798 |
2023-10-02 | $0.009798 | $0.009628 | $0.009628 | $0.009628 |
2023-10-03 | $0.009628 | $0.009600 | $0.009600 | $0.009600 |
2023-10-04 | $0.009600 | $0.009726 | $0.009726 | $0.009726 |
2023-10-05 | $0.009726 | $0.009595 | $0.009595 | $0.009595 |
2023-10-06 | $0.009595 | $0.009781 | $0.009781 | $0.009781 |
2023-10-07 | $0.009781 | $0.009785 | $0.009786 | $0.009773 |
2023-10-08 | $0.0198600 | $0.0198300 | $0.0198300 | $0.0198300 |
2023-10-09 | $0.0198300 | $0.009108 | $0.0196000 | $0.009108 |
2023-10-10 | $0.009108 | $0.007945 | $0.009040 | $0.007945 |
2023-10-11 | $0.007945 | $0.008061 | $0.008061 | $0.007793 |
2023-10-12 | $0.008061 | $0.008027 | $0.008027 | $0.008027 |
2023-10-13 | $0.008027 | $0.008059 | $0.008059 | $0.008059 |
2023-10-14 | $0.008059 | $0.008056 | $0.008056 | $0.008056 |
2023-10-15 | $0.008056 | $0.0108700 | $0.0108700 | $0.008153 |
2023-10-16 | $0.0108700 | $0.0114100 | $0.0114100 | $0.0114100 |
2023-10-17 | $0.0114100 | $0.0113600 | $0.0113600 | $0.0113600 |
2023-10-18 | $0.0113600 | $0.008498 | $0.0113300 | $0.007932 |
2023-10-19 | $0.008498 | $0.008907 | $0.008907 | $0.008620 |
2023-10-20 | $0.008809 | $0.008811 | $0.008811 | $0.008809 |
2023-10-21 | $0.009202 | $0.0119700 | $0.0119700 | $0.009276 |
2023-10-22 | $0.0119700 | $0.0120000 | $0.0120000 | $0.0120000 |
2023-10-23 | $0.0120000 | $0.0099250 | $0.0132300 | $0.0099250 |
2023-10-24 | $0.0099250 | $0.0135700 | $0.0135700 | $0.0101800 |
2023-10-25 | $0.0135700 | $0.0138000 | $0.0138000 | $0.0138000 |
2023-10-26 | $0.0138000 | $0.0136600 | $0.0136600 | $0.0136600 |
2023-10-27 | $0.0136600 | $0.0122100 | $0.0135600 | $0.0122100 |
2023-10-28 | $0.0122100 | $0.0122700 | $0.0122700 | $0.0122700 |
2023-10-29 | $0.0120000 | $0.0120000 | $0.0120000 | $0.0120000 |
2023-10-30 | $0.0124300 | $0.0124200 | $0.0124200 | $0.0124200 |
2023-10-31 | $0.0124200 | $0.0124800 | $0.0124800 | $0.0124800 |
2023-11-01 | $0.0124800 | $0.0141800 | $0.0141800 | $0.0127600 |
2023-11-02 | $0.0141800 | $0.0139800 | $0.0139800 | $0.0139800 |
2023-11-03 | $0.0139800 | $0.0138900 | $0.0138900 | $0.0138900 |
2023-11-04 | $0.0138900 | $0.0140300 | $0.0140300 | $0.0140300 |
2023-11-05 | $0.0140300 | $0.0140200 | $0.0140200 | $0.0140200 |
2023-11-06 | $0.0140200 | $0.0140200 | $0.0140200 | $0.0140200 |
2023-11-07 | $0.0140200 | $0.0141700 | $0.0141700 | $0.0141700 |
2023-11-08 | $0.0141700 | $0.0110500 | $0.0142600 | $0.0110500 |
2023-11-09 | $0.0110500 | $0.0113800 | $0.0113800 | $0.0113800 |
2023-11-10 | $0.0106500 | $0.0106500 | $0.0106800 | $0.0106300 |
2023-12-24 | $0.0109300 | $0.0129100 | $0.0129100 | $0.0107600 |
2023-12-25 | $0.0129100 | $0.0130800 | $0.0130800 | $0.0130800 |
2023-12-26 | $0.0130800 | $0.0127600 | $0.0127600 | $0.0127600 |
2023-12-27 | $0.0127600 | $0.0130400 | $0.0130400 | $0.0130400 |
2023-12-28 | $0.0130400 | $0.0140500 | $0.0140500 | $0.0127800 |
2023-12-29 | $0.0140500 | $0.0138800 | $0.0138800 | $0.0138800 |
2023-12-30 | $0.0138800 | $0.0139100 | $0.0139100 | $0.0139100 |
2023-12-31 | $0.0139100 | $0.0139500 | $0.0139500 | $0.0139500 |
2024-01-01 | $0.0139500 | $0.0145900 | $0.0145900 | $0.0145900 |
2024-01-02 | $0.0145900 | $0.0148400 | $0.0148400 | $0.0148400 |
2024-01-03 | $0.0118000 | $0.0110700 | $0.0110700 | $0.0110700 |
2024-01-04 | $0.0141400 | $0.0110500 | $0.0145800 | $0.0110500 |
2024-01-05 | $0.0110500 | $0.0110400 | $0.0110400 | $0.0110400 |
2024-01-06 | $0.0110400 | $0.0110000 | $0.0110000 | $0.0110000 |
2024-01-07 | $0.0110000 | $0.0109900 | $0.0109900 | $0.0109900 |
2024-01-08 | $0.0109900 | $0.0117500 | $0.0117500 | $0.0117500 |
2024-01-09 | $0.0117500 | $0.0115300 | $0.0115300 | $0.0115300 |
2024-01-10 | $0.0115300 | $0.0116700 | $0.0116700 | $0.0116700 |
2024-01-11 | $0.0116700 | $0.0115900 | $0.0115900 | $0.0115900 |
2024-01-12 | $0.0115900 | $0.0106900 | $0.0106900 | $0.0106900 |
2024-01-13 | $0.0106900 | $0.0107100 | $0.0107100 | $0.0107100 |
2024-01-14 | $0.0107100 | $0.0104300 | $0.0104300 | $0.0104300 |
2024-01-15 | $0.0104300 | $0.0106200 | $0.0106200 | $0.0106200 |
2024-01-16 | $0.0106200 | $0.0107800 | $0.0107800 | $0.0107800 |
2024-01-17 | $0.0107800 | $0.0106800 | $0.0106800 | $0.0106800 |
2024-01-18 | $0.0106800 | $0.0103200 | $0.0103200 | $0.0103200 |
2024-01-19 | $0.0103200 | $0.0104100 | $0.0104100 | $0.0104100 |
2024-01-20 | $0.0104100 | $0.0104200 | $0.0104200 | $0.0104200 |
2024-01-21 | $0.0104200 | $0.0103900 | $0.0103900 | $0.0103900 |
2024-01-22 | $0.0103900 | $0.009881 | $0.009881 | $0.009881 |
2024-01-23 | $0.009881 | $0.0099690 | $0.0099690 | $0.0099690 |
2024-01-24 | $0.0099690 | $0.0100200 | $0.0100200 | $0.0100200 |
2024-01-25 | $0.0100200 | $0.0099850 | $0.0099850 | $0.0099850 |
2024-01-26 | $0.0099850 | $0.0104500 | $0.0104500 | $0.0104500 |
2024-01-27 | $0.0104500 | $0.0105300 | $0.0105300 | $0.0105300 |
2024-01-28 | $0.0105300 | $0.0105100 | $0.0105100 | $0.0105100 |
2024-01-29 | $0.0105100 | $0.0108300 | $0.0108300 | $0.0108300 |
2024-01-30 | $0.0108300 | $0.0107400 | $0.0107400 | $0.0107400 |
2024-01-31 | $0.0107400 | $0.0106400 | $0.0106400 | $0.0106400 |
2024-02-01 | $0.0106400 | $0.0107700 | $0.0107700 | $0.0107700 |
2024-02-02 | $0.0107700 | $0.0108000 | $0.0108000 | $0.0108000 |
2024-02-03 | $0.0108000 | $0.0107500 | $0.0107500 | $0.0107500 |
2024-02-04 | $0.0107500 | $0.009365 | $0.0106400 | $0.009365 |
2024-02-05 | $0.009365 | $0.009386 | $0.009386 | $0.009386 |
2024-02-06 | $0.0115600 | $0.009536 | $0.0119300 | $0.009536 |
2024-02-07 | $0.009480 | $0.009755 | $0.009755 | $0.009755 |
2024-02-08 | $0.009755 | $0.0099670 | $0.0099670 | $0.0099670 |
2024-02-09 | $0.009728 | $0.0100000 | $0.0100000 | $0.0100000 |
2024-02-10 | $0.0103700 | $0.0105100 | $0.0105100 | $0.0105100 |
2024-02-11 | $0.0105100 | $0.0106300 | $0.0106300 | $0.0106300 |
2024-02-12 | $0.0106300 | $0.0099890 | $0.0109900 | $0.0099890 |
2024-02-13 | $0.0107000 | $0.0132100 | $0.0132100 | $0.0106200 |
2024-02-14 | $0.0109400 | $0.0207400 | $0.0207400 | $0.0114100 |
2024-02-15 | $0.0207400 | $0.0103900 | $0.0207700 | $0.0103900 |
2024-02-16 | $0.0103900 | $0.0099110 | $0.0104300 | $0.009389 |
2024-02-17 | $0.009814 | $0.009810 | $0.009817 | $0.009802 |
2024-02-18 | $0.007750 | $0.0104300 | $0.0104300 | $0.007821 |
2024-02-19 | $0.0166400 | $0.0200000 | $0.0200000 | $0.0166400 |
2024-02-20 | $0.0103600 | $0.006795 | $0.0104500 | $0.006795 |
2024-02-21 | $0.006795 | $0.008815 | $0.008815 | $0.006741 |
2024-02-22 | $0.008815 | $0.008715 | $0.008715 | $0.008715 |
2024-02-23 | $0.008715 | $0.008626 | $0.008626 | $0.008626 |
2024-02-24 | $0.007712 | $0.007700 | $0.007713 | $0.007700 |
2024-02-25 | $0.008768 | $0.008794 | $0.008794 | $0.008794 |
2024-02-26 | $0.008794 | $0.007087 | $0.009268 | $0.007087 |
2024-02-27 | $0.007087 | $0.007419 | $0.007419 | $0.007419 |
2024-02-28 | $0.007419 | $0.007501 | $0.008126 | $0.007501 |
2024-02-29 | $0.007501 | $0.007342 | $0.007342 | $0.007342 |
2024-03-01 | $0.007354 | $0.007361 | $0.007361 | $0.007361 |
2024-03-02 | $0.007492 | $0.007445 | $0.007445 | $0.007445 |
2024-03-03 | $0.007445 | $0.007578 | $0.007578 | $0.007578 |
2024-03-04 | $0.007578 | $0.008201 | $0.008201 | $0.008201 |
2024-03-05 | $0.008201 | $0.007018 | $0.007656 | $0.007018 |
2024-03-06 | $0.007018 | $0.007273 | $0.007273 | $0.007273 |
2024-03-07 | $0.007273 | $0.006693 | $0.009370 | $0.006693 |
2024-03-08 | $0.006693 | $0.006827 | $0.006827 | $0.006827 |
2024-03-09 | $0.006827 | $0.006823 | $0.006832 | $0.006821 |
2024-03-10 | $0.006845 | $0.006902 | $0.006902 | $0.006902 |
2024-03-11 | $0.006902 | $0.006489 | $0.0100900 | $0.006489 |
2024-03-12 | $0.006489 | $0.008574 | $0.008574 | $0.006430 |
2024-03-13 | $0.008574 | $0.006581 | $0.008774 | $0.006581 |
2024-03-14 | $0.006581 | $0.006423 | $0.006423 | $0.006423 |
2024-03-15 | $0.006423 | $0.006255 | $0.006255 | $0.006255 |
2024-03-16 | $0.006255 | $0.007831 | $0.007831 | $0.005873 |
2024-03-17 | $0.006995 | $0.0099910 | $0.0099910 | $0.006996 |
2024-03-18 | $0.008204 | $0.008113 | $0.008113 | $0.008113 |
2024-03-19 | $0.008113 | $0.007431 | $0.007431 | $0.007431 |
2024-03-20 | $0.007431 | $0.008143 | $0.008143 | $0.008143 |
2024-03-21 | $0.008143 | $0.007859 | $0.007859 | $0.007859 |
2024-03-22 | $0.007859 | $0.007658 | $0.007658 | $0.007658 |
2024-03-23 | $0.007658 | $0.007681 | $0.007681 | $0.007040 |
2024-03-24 | $0.007681 | $0.008065 | $0.008065 | $0.008065 |
2024-03-25 | $0.008065 | $0.008387 | $0.008387 | $0.008387 |
2024-03-26 | $0.008387 | $0.006999 | $0.008399 | $0.006999 |
2024-03-27 | $0.007002 | $0.006998 | $0.006998 | $0.006998 |
2024-03-28 | $0.0105300 | $0.0110800 | $0.0110800 | $0.0106800 |
2024-03-29 | $0.007079 | $0.006990 | $0.006990 | $0.006990 |
2024-03-30 | $0.006990 | $0.008356 | $0.008356 | $0.006963 |
2024-03-31 | $0.008356 | $0.008558 | $0.008558 | $0.008558 |
2024-04-01 | $0.007002 | $0.007002 | $0.007002 | $0.007002 |
2024-04-02 | $0.007002 | $0.007002 | $0.007002 | $0.007002 |
2024-04-03 | $0.007002 | $0.007002 | $0.007002 | $0.007002 |
2024-04-04 | $0.007918 | $0.008223 | $0.008223 | $0.008223 |
2024-04-05 | $0.008223 | $0.008143 | $0.008143 | $0.008143 |
2024-04-06 | $0.007002 | $0.007200 | $0.007200 | $0.007002 |
2024-04-07 | $0.008270 | $0.008323 | $0.008323 | $0.008323 |
2024-04-08 | $0.008323 | $0.007163 | $0.008596 | $0.007163 |
2024-04-09 | $0.007200 | $0.007250 | $0.007250 | $0.007198 |
2024-04-10 | $0.006913 | $0.008475 | $0.008475 | $0.007063 |
2024-04-11 | $0.008155 | $0.007322 | $0.008057 | $0.006621 |
2024-04-12 | $0.007322 | $0.007418 | $0.007418 | $0.006478 |
2024-04-13 | $0.007387 | $0.007683 | $0.007683 | $0.007042 |
2024-04-14 | $0.007683 | $0.007892 | $0.007892 | $0.007892 |
2024-04-15 | $0.007261 | $0.007700 | $0.007700 | $0.007254 |
2024-04-16 | $0.007614 | $0.007659 | $0.007659 | $0.007659 |
2024-04-17 | $0.007659 | $0.007354 | $0.007354 | $0.007354 |
2024-04-18 | $0.007354 | $0.006986 | $0.007621 | $0.006986 |
2024-04-19 | $0.006986 | $0.007023 | $0.007023 | $0.007023 |
2024-04-20 | $0.007023 | $0.007148 | $0.007148 | $0.007148 |
2024-04-21 | $0.007148 | $0.007145 | $0.007145 | $0.007145 |
2024-04-22 | $0.007145 | $0.007354 | $0.007354 | $0.007354 |
2024-04-23 | $0.007354 | $0.007306 | $0.007306 | $0.007306 |
2024-04-24 | $0.007306 | $0.007712 | $0.007712 | $0.007069 |
2024-04-25 | $0.007712 | $0.007739 | $0.007739 | $0.007739 |
2024-04-26 | $0.007739 | $0.007650 | $0.007650 | $0.007650 |
2024-04-27 | $0.007698 | $0.007797 | $0.007797 | $0.007696 |
2024-04-28 | $0.007612 | $0.008204 | $0.009467 | $0.007573 |
2024-04-29 | $0.008204 | $0.008300 | $0.008300 | $0.008300 |
2024-04-30 | $0.008300 | $0.007882 | $0.007882 | $0.007882 |
2024-05-01 | $0.007800 | $0.007819 | $0.007821 | $0.007795 |
2024-05-02 | $0.007576 | $0.007681 | $0.007681 | $0.007681 |
2024-05-03 | $0.007681 | $0.008179 | $0.008179 | $0.008179 |
2024-05-04 | $0.008179 | $0.008308 | $0.008308 | $0.008308 |
2024-05-05 | $0.008308 | $0.008325 | $0.008325 | $0.008325 |
2024-05-06 | $0.008325 | $0.008212 | $0.008212 | $0.008212 |
2024-05-07 | $0.008212 | $0.008102 | $0.008102 | $0.008102 |
2024-05-08 | $0.008102 | $0.007953 | $0.007953 | $0.007953 |
2024-05-09 | $0.007953 | $0.008200 | $0.008200 | $0.008200 |
2024-05-10 | $0.008200 | $0.007903 | $0.007903 | $0.007903 |
2024-05-11 | $0.007903 | $0.007907 | $0.007907 | $0.007907 |
2024-05-12 | $0.007542 | $0.009047 | $0.009047 | $0.007583 |
2024-05-13 | $0.007990 | $0.008181 | $0.008181 | $0.008181 |
2024-05-14 | $0.008181 | $0.008001 | $0.008001 | $0.008001 |
2024-05-15 | $0.008001 | $0.008612 | $0.008612 | $0.008612 |
2024-05-16 | $0.008612 | $0.008483 | $0.008483 | $0.008483 |
2024-05-17 | $0.008483 | $0.007376 | $0.008717 | $0.007376 |
2024-05-18 | $0.007376 | $0.007362 | $0.007362 | $0.007362 |
2024-05-19 | $0.007362 | $0.007290 | $0.007290 | $0.007290 |
2024-05-20 | $0.007290 | $0.007857 | $0.007857 | $0.007857 |
2024-05-21 | $0.0113100 | $0.0101900 | $0.0117100 | $0.0101900 |
2024-05-22 | $0.007716 | $0.007604 | $0.007604 | $0.007604 |
2024-05-23 | $0.007604 | $0.007474 | $0.007474 | $0.007474 |
2024-05-24 | $0.007474 | $0.007540 | $0.007540 | $0.007540 |
2024-05-25 | $0.007540 | $0.007622 | $0.007622 | $0.007622 |
2024-05-26 | $0.007622 | $0.007534 | $0.007534 | $0.007534 |
2024-05-27 | $0.007534 | $0.007633 | $0.007633 | $0.007633 |
2024-05-28 | $0.0099940 | $0.006923 | $0.0099910 | $0.006923 |
2024-05-29 | $0.006923 | $0.0199800 | $0.0199800 | $0.006921 |
2024-05-30 | $0.0199800 | $0.0190000 | $0.0200000 | $0.0190000 |
2024-05-31 | $0.0190000 | $0.0189800 | $0.0189800 | $0.0189800 |
2024-06-01 | $0.007423 | $0.007449 | $0.007449 | $0.007449 |
2024-06-02 | $0.007449 | $0.007451 | $0.007451 | $0.007451 |
2024-06-03 | $0.007451 | $0.007568 | $0.007568 | $0.007568 |
2024-06-04 | $0.0101300 | $0.0101200 | $0.0101400 | $0.0101200 |
2024-06-06 | $0.007823 | $0.007785 | $0.007785 | $0.007785 |
2024-06-07 | $0.0102500 | $0.0102500 | $0.0102500 | $0.0102400 |
2024-06-08 | $0.007626 | $0.007623 | $0.007623 | $0.007623 |
2024-06-09 | $0.007623 | $0.007660 | $0.007660 | $0.007660 |
2024-06-10 | $0.007660 | $0.007646 | $0.007646 | $0.007646 |
2024-06-11 | $0.009862 | $0.0111600 | $0.0111600 | $0.009408 |
2024-06-12 | $0.007405 | $0.007507 | $0.007507 | $0.007507 |
2024-06-13 | $0.007507 | $0.007342 | $0.007342 | $0.007342 |
2024-06-14 | $0.0110600 | $0.0110700 | $0.0110900 | $0.0110600 |
Pair | Exchange |
---|---|
EMC/BTC | bittrex |
EMC/BTC | btc38 |
EMC/CNY | btc38 |
EMC/BTC | coinex |
EMC/USDT | coinex |
EMC/BTC | crex24 |
EMC/BTC | cryptopia |
EMC/DOGE | cryptopia |
EMC/DOTC | cryptopia |
EMC/FTC | cryptopia |
EMC/LTC | cryptopia |
EMC/UNO | cryptopia |
EMC/XMR | cryptopia |
EMC/BTC | hitbtc |
EMC/ETH | hitbtc |
EMC/USDT | hitbtc |
EMC/BTC | livecoin |
EMC/DASH | livecoin |
EMC/ETH | livecoin |
EMC/RUR | livecoin |
EMC/USD | livecoin |
EMC/XMR | livecoin |
EMC/BITUSD | openledger |
EMC/BTS | openledger |
EMC/BTC | tuxexchange |
EMC/BTC | upbit |
EMC/BTC | yobit |
EMC/DOGE | yobit |
EMC/ETH | yobit |
EMC/RUR | yobit |
EMC/USD | yobit |
EMC/WAVES | yobit |
Hybrid of NameCoin and PPCoin. More focused on the production of coins by PoS than PoW. Mining has a bonus on the interval 1-512 difficulty for high initial issue of coins. Further difficulty will gradually increase, making PoS mining more promising.
Emercoin offers a 6% annual POS reward with 30 day coin maturity.
Coin added by @chopcoin Team
Sorry, detailed technology about Edge Matrix Computing is not currently available
- Secure shell management system needed by every site admin.
- System for passwordless authentication on the world wide web.
- Storage for electronic business cards for use with EMCSSL.
- Uncensored domain name system, peering with OpenNIC.
- Trusted storage for digital timestamps on the blockchain.
- Distributed torrent tracker for internet file sharing.
- Decentralized pay-per-click advertising network.
- Digital proof of ownership solution for physical or digital goods and services.