EMC
Emercoin Rank 714
Website
Twitter
45,899,564 EMC
Buy / Sell
Get Wallet
Emercoin
Emercoin Price $ 0.0539
$ 0.0539
Emercoin 24h Vol
$47,081
$47,081
Emercoin Market Cap $2,475,535
$2,475,535
24h Vol
5 BTC 1 H
-1.25 %
24 H
-1.14 %
7 d
4.27 %
Today Emercoin price in US dollars is currently
0.0539
USD, and if converted to Bitcoin is
0.00000583
BTC. A total of 45,899,564 EMC are currently circulating in the Market. Emercoin price is currently experiencing a change of -1.14 %, and check here all cryptocurrency. Over the past 24 hours 0.000 M US dollars Emercoin have been traded on Crypto Exchanges. Get Emercoin's progress by adding it to your favourites and creating a free portfolio.
Full Name
Emercoin
Symbol
EMC
Algorithm
SHA256
BTC Price
0.00000583 BTC
BTC Market
268 BTC
BTC 24h Vol
5 BTC
Total Coins Mined
45,899,564 EMC
1h
-1.25 %
24h
-1.14 %
7d
4.27 %
Twitter
Website
Share Emercoin Price
Charts
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2023-09-08 | $0.0105100 | $0.0103600 | $0.0103600 | $0.0103600 |
| 2023-09-09 | $0.0103600 | $0.0103500 | $0.0103600 | $0.0103300 |
| 2023-11-25 | $0.0105700 | $0.0105800 | $0.0105800 | $0.0105800 |
| 2023-11-26 | $0.0105800 | $0.0103900 | $0.0105800 | $0.0103900 |
| 2023-11-27 | $0.009345 | $0.0101600 | $0.0101600 | $0.009185 |
| 2023-11-28 | $0.0104300 | $0.0105900 | $0.0105900 | $0.0105900 |
| 2023-11-29 | $0.0105900 | $0.0106000 | $0.0106000 | $0.0106000 |
| 2023-11-30 | $0.0101700 | $0.0101600 | $0.0101700 | $0.0101600 |
| 2023-12-01 | $0.008301 | $0.008514 | $0.008514 | $0.008514 |
| 2023-12-02 | $0.008514 | $0.008683 | $0.008683 | $0.008683 |
| 2023-12-03 | $0.008683 | $0.008796 | $0.008796 | $0.008796 |
| 2023-12-04 | $0.0109900 | $0.0100900 | $0.0112400 | $0.0100900 |
| 2023-12-05 | $0.009237 | $0.009700 | $0.009700 | $0.009700 |
| 2023-12-06 | $0.009700 | $0.009630 | $0.009630 | $0.009630 |
| 2023-12-07 | $0.009630 | $0.009523 | $0.009523 | $0.009523 |
| 2023-12-08 | $0.0106100 | $0.0106200 | $0.0106300 | $0.0106000 |
| 2023-12-10 | $0.0105400 | $0.0117900 | $0.0117900 | $0.0105900 |
| 2023-12-11 | $0.0131400 | $0.0123700 | $0.0123700 | $0.0123700 |
| 2023-12-12 | $0.0123700 | $0.0123600 | $0.0123800 | $0.0123500 |
| 2023-12-13 | $0.0124400 | $0.0107200 | $0.0128700 | $0.0107200 |
| 2023-12-14 | $0.0107200 | $0.0107600 | $0.0107600 | $0.0107600 |
| 2023-12-15 | $0.0107600 | $0.0107600 | $0.0107700 | $0.0107400 |
| 2023-12-17 | $0.0105600 | $0.0103400 | $0.0103400 | $0.0103400 |
| 2023-12-18 | $0.0103400 | $0.0106600 | $0.0106600 | $0.0106600 |
| 2023-12-19 | $0.0106600 | $0.0105700 | $0.0105700 | $0.0105700 |
| 2023-12-20 | $0.009500 | $0.0250000 | $0.0250000 | $0.009500 |
| 2023-12-21 | $0.0109200 | $0.0108900 | $0.0109200 | $0.0108900 |
| 2023-12-22 | $0.0109700 | $0.0110000 | $0.0110000 | $0.0110000 |
| 2023-12-23 | $0.0110000 | $0.0109900 | $0.0110100 | $0.0109900 |
| 2023-12-25 | $0.0129100 | $0.0130800 | $0.0130800 | $0.0130800 |
| 2023-12-26 | $0.0130800 | $0.0130700 | $0.0130800 | $0.0130700 |
| 2023-12-27 | $0.0127600 | $0.0130400 | $0.0130400 | $0.0130400 |
| 2023-12-28 | $0.0130400 | $0.0130400 | $0.0130500 | $0.0130300 |
| 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 | $0.0137100 | $0.0139100 | $0.0137000 |
| 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 | $0.0109800 | $0.0110000 | $0.0109800 |
| 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 | $0.0116500 | $0.0117200 | $0.0116400 |
| 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 | $0.0104000 | $0.0104200 | $0.0103200 |
| 2024-01-20 | $0.0104100 | $0.0104200 | $0.0104200 | $0.0104200 |
| 2024-01-21 | $0.0104200 | $0.0105100 | $0.0105100 | $0.0104200 |
| 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 | $0.0109200 | $0.0109600 | $0.0108300 |
| 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 | $0.009533 | $0.009537 | $0.009365 |
| 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 | $0.009728 | $0.009741 | $0.009728 |
| 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 | $0.0100800 | $0.0100900 | $0.0101000 | $0.0100700 |
| 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 | $0.0099110 | $0.007750 | $0.009817 | $0.007750 |
| 2024-02-18 | $0.007750 | $0.007848 | $0.007855 | $0.007750 |
| 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 | $0.008626 | $0.008518 | $0.008626 | $0.008517 |
| 2024-02-25 | $0.008768 | $0.008794 | $0.008794 | $0.008794 |
| 2024-02-26 | $0.008794 | $0.008680 | $0.008794 | $0.008677 |
| 2024-02-27 | $0.007087 | $0.007419 | $0.007419 | $0.007419 |
| 2024-02-28 | $0.007419 | $0.007573 | $0.007595 | $0.007419 |
| 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 | $0.007494 | $0.007507 | $0.007445 |
| 2024-03-07 | $0.007273 | $0.006693 | $0.009370 | $0.006693 |
| 2024-03-08 | $0.006693 | $0.006695 | $0.006699 | $0.006687 |
| 2024-03-10 | $0.006845 | $0.006902 | $0.006902 | $0.006902 |
| 2024-03-11 | $0.006902 | $0.006871 | $0.006902 | $0.006855 |
| 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 | $0.009187 | $0.009260 | $0.009289 | $0.009184 |
| 2024-03-18 | $0.008204 | $0.008113 | $0.008113 | $0.008113 |
| 2024-03-19 | $0.009188 | $0.009216 | $0.009219 | $0.009175 |
| 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 | $0.007626 | $0.007859 | $0.007591 |
| 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 | $0.006999 | $0.006984 | $0.007003 | $0.006984 |
| 2024-03-29 | $0.007079 | $0.006990 | $0.006990 | $0.006990 |
| 2024-03-30 | $0.0109200 | $0.0109300 | $0.0109400 | $0.0109100 |
| 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 | $0.008153 | $0.008140 | $0.008155 | $0.008132 |
| 2024-04-03 | $0.007002 | $0.007002 | $0.007002 | $0.007002 |
| 2024-04-04 | $0.007720 | $0.007746 | $0.007751 | $0.007706 |
| 2024-04-05 | $0.008223 | $0.008143 | $0.008143 | $0.008143 |
| 2024-04-06 | $0.008143 | $0.007929 | $0.008143 | $0.007928 |
| 2024-04-07 | $0.008270 | $0.008323 | $0.008323 | $0.008323 |
| 2024-04-08 | $0.008323 | $0.008120 | $0.008323 | $0.008094 |
| 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 | $0.007340 | $0.007344 | $0.007319 |
| 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 | $0.007433 | $0.007419 | $0.007465 | $0.007413 |
| 2024-04-20 | $0.007023 | $0.007148 | $0.007148 | $0.007148 |
| 2024-04-21 | $0.007148 | $0.006809 | $0.007148 | $0.006802 |
| 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 | $0.007650 | $0.007970 | $0.007972 | $0.007650 |
| 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 | $0.008329 | $0.008308 | $0.008333 | $0.008293 |
| 2024-05-02 | $0.007576 | $0.007681 | $0.007681 | $0.007681 |
| 2024-05-03 | $0.007735 | $0.007745 | $0.007752 | $0.007730 |
| 2024-05-04 | $0.008179 | $0.008308 | $0.008308 | $0.008308 |
| 2024-05-05 | $0.008074 | $0.008071 | $0.008086 | $0.008065 |
| 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 | $0.007785 | $0.007820 | $0.007822 | $0.007781 |
| 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 | $0.009047 | $0.009055 | $0.009062 | $0.009047 |
| 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 | $0.009373 | $0.009387 | $0.009391 | $0.009363 |
| 2024-05-17 | $0.008483 | $0.007376 | $0.008717 | $0.007376 |
| 2024-05-18 | $0.007376 | $0.007035 | $0.007376 | $0.007028 |
| 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 | $0.0100500 | $0.0100800 | $0.0100900 | $0.0100500 |
| 2024-05-24 | $0.007474 | $0.007540 | $0.007540 | $0.007540 |
| 2024-05-25 | $0.0100300 | $0.0100100 | $0.0100300 | $0.0099930 |
| 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 | $0.0103300 | $0.0103400 | $0.0103400 | $0.0103300 |
| 2024-05-30 | $0.0199800 | $0.0190000 | $0.0200000 | $0.0190000 |
| 2024-05-31 | $0.0100800 | $0.0100800 | $0.0100900 | $0.0100700 |
| 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 |
| 2024-06-05 | $0.007760 | $0.007823 | $0.007823 | $0.007823 |
| 2024-06-06 | $0.007823 | $0.007785 | $0.007785 | $0.007785 |
| 2024-06-07 | $0.0102500 | $0.0102400 | $0.0102500 | $0.0102400 |
| 2024-06-08 | $0.007626 | $0.007623 | $0.007623 | $0.007623 |
| 2024-06-09 | $0.0099010 | $0.009895 | $0.0099020 | $0.009893 |
| 2024-06-13 | $0.007507 | $0.007342 | $0.007342 | $0.007342 |
| 2024-06-14 | $0.0110600 | $0.0110800 | $0.0110900 | $0.0110600 |
| 2024-07-17 | $0.1288000 | $0.1252000 | $0.1352000 | $0.1245000 |
| 2024-07-18 | $0.1252000 | $0.1241000 | $0.1270000 | $0.1195000 |
| 2024-07-19 | $0.1241000 | $0.1128000 | $0.1251000 | $0.1081000 |
| 2024-07-20 | $0.1128000 | $0.1065000 | $0.1193000 | $0.1018000 |
| 2024-07-21 | $0.1065000 | $0.1076000 | $0.1105000 | $0.1056000 |
| 2024-07-22 | $0.1076000 | $0.1075000 | $0.1128000 | $0.1058000 |
| 2024-07-23 | $0.1075000 | $0.1073000 | $0.1075000 | $0.1071000 |
| 2024-07-24 | $0.1060000 | $0.1057000 | $0.1096000 | $0.1041000 |
| 2024-07-25 | $0.1057000 | $0.1107000 | $0.1158000 | $0.1025000 |
| 2024-07-26 | $0.1107000 | $0.1063000 | $0.1142000 | $0.1056000 |
| 2024-07-27 | $0.1063000 | $0.1077000 | $0.1132000 | $0.1055000 |
| 2024-07-28 | $0.1077000 | $0.1080000 | $0.1122000 | $0.1070000 |
| 2024-07-29 | $0.1080000 | $0.1087000 | $0.1087000 | $0.1080000 |
| 2024-07-31 | $0.1153000 | $0.1062000 | $0.1153000 | $0.1014000 |
| 2024-08-01 | $0.1062000 | $0.1068000 | $0.1068000 | $0.1057000 |
| 2024-08-02 | $0.0981 | $0.1040000 | $0.1048000 | $0.0948 |
| 2024-08-03 | $0.1040000 | $0.1040000 | $0.1047000 | $0.1038000 |
| 2024-08-04 | $0.0986 | $0.1019000 | $0.1041000 | $0.0964 |
| 2024-08-05 | $0.1019000 | $0.1016000 | $0.1021000 | $0.1014000 |
| 2024-08-06 | $0.0913 | $0.0860 | $0.0961 | $0.0841 |
| 2024-08-07 | $0.0860 | $0.0834 | $0.0906 | $0.0833 |
| 2024-08-08 | $0.0834 | $0.0938 | $0.0951 | $0.0816 |
| 2024-08-09 | $0.0938 | $0.0898 | $0.0948 | $0.0880 |
| 2024-08-10 | $0.0898 | $0.0869 | $0.0901 | $0.0845 |
| 2024-08-11 | $0.0869 | $0.0872 | $0.0916 | $0.0863 |
| 2024-08-12 | $0.0872 | $0.0865 | $0.0872 | $0.0864 |
| 2024-08-13 | $0.0823 | $0.0862 | $0.0887 | $0.0815 |
| 2024-08-14 | $0.0862 | $0.0830 | $0.0961 | $0.0820 |
| 2024-08-15 | $0.0830 | $0.0870 | $0.0990300 | $0.0751 |
| 2024-08-16 | $0.0870 | $0.0842 | $0.0990700 | $0.0740 |
| 2024-08-17 | $0.0842 | $0.0842 | $0.0842 | $0.0842 |
| 2024-08-18 | $0.0855 | $0.0839 | $0.0859 | $0.0803 |
| 2024-08-19 | $0.0839 | $0.0849 | $0.0950 | $0.0824 |
| 2024-08-20 | $0.0849 | $0.0851 | $0.0851 | $0.0849 |
| 2024-08-21 | $0.1478000 | $0.1754000 | $0.1831000 | $0.1447000 |
| 2024-08-22 | $0.1754000 | $0.1750000 | $0.1762000 | $0.1748000 |
| 2024-08-23 | $0.1671000 | $0.2419000 | $0.2785000 | $0.1615000 |
| 2024-08-24 | $0.2419000 | $0.2409000 | $0.2422000 | $0.2391000 |
| 2024-08-25 | $0.2506000 | $0.2655000 | $0.2736000 | $0.2413000 |
| 2024-08-26 | $0.2655000 | $0.2660000 | $0.2666000 | $0.2658000 |
| 2024-08-27 | $0.2323000 | $0.2091000 | $0.2365000 | $0.2020000 |
| 2024-08-28 | $0.2091000 | $0.1903000 | $0.2156000 | $0.1900000 |
| 2024-08-29 | $0.1903000 | $0.1905000 | $0.1906000 | $0.1902000 |
| 2025-01-24 | $0.0305000 | $0.0244000 | $0.0321900 | $0.0239500 |
| 2025-01-25 | $0.0244000 | $0.0209000 | $0.0254000 | $0.0205100 |
| 2025-01-26 | $0.0209000 | $0.0210300 | $0.0228600 | $0.0202200 |
| 2025-01-27 | $0.0210300 | $0.0209800 | $0.0210300 | $0.0204200 |
| 2025-01-28 | $0.0196000 | $0.0197900 | $0.0210400 | $0.0192900 |
| 2025-01-29 | $0.0197900 | $0.0203000 | $0.0227500 | $0.0195000 |
| 2025-01-30 | $0.0203000 | $0.0203900 | $0.0203900 | $0.0202000 |
| 2025-02-01 | $0.0210900 | $0.0220000 | $0.0232900 | $0.0205200 |
| 2025-02-02 | $0.0220000 | $0.0219900 | $0.0219900 | $0.0219900 |
| 2025-02-04 | $0.0201200 | $0.0198000 | $0.0208000 | $0.0191000 |
| 2025-02-05 | $0.0198000 | $0.0202000 | $0.0210000 | $0.0195000 |
| 2025-02-06 | $0.0202000 | $0.0202600 | $0.0218000 | $0.0195500 |
| 2025-02-07 | $0.0202600 | $0.0192000 | $0.0206000 | $0.0188800 |
| 2025-02-08 | $0.0192000 | $0.0192000 | $0.0192000 | $0.0192000 |
| 2025-02-09 | $0.0186000 | $0.0197000 | $0.0214000 | $0.0180000 |
| 2025-02-10 | $0.0197000 | $0.0175000 | $0.0198000 | $0.0173000 |
| 2025-02-11 | $0.0175000 | $0.0174000 | $0.0175000 | $0.0174000 |
| 2025-02-12 | $0.0177000 | $0.0175000 | $0.0183400 | $0.0172200 |
| 2025-02-13 | $0.0175000 | $0.0174000 | $0.0176000 | $0.0174000 |
| 2025-02-14 | $0.0177000 | $0.0173000 | $0.0184000 | $0.0171000 |
| 2025-02-15 | $0.0173000 | $0.0166000 | $0.0175000 | $0.0164000 |
| 2025-02-16 | $0.0166000 | $0.0166000 | $0.0167000 | $0.0166000 |
| 2025-02-17 | $0.0163000 | $0.0168000 | $0.0174000 | $0.0163000 |
| 2025-02-18 | $0.0168000 | $0.0163000 | $0.0170900 | $0.0157100 |
| 2025-02-19 | $0.0163000 | $0.0165000 | $0.0165000 | $0.0163000 |
| 2025-02-20 | $0.0165000 | $0.0161000 | $0.0174900 | $0.0155000 |
| 2025-02-21 | $0.0161000 | $0.0161100 | $0.0161100 | $0.0160900 |
| 2025-02-22 | $0.0162900 | $0.0167000 | $0.0173900 | $0.0161600 |
| 2025-02-23 | $0.0167000 | $0.0169700 | $0.0179700 | $0.0163000 |
| 2025-02-24 | $0.0169700 | $0.0156000 | $0.0170000 | $0.0149000 |
| 2025-02-25 | $0.0156000 | $0.0133900 | $0.0156900 | $0.0111000 |
| 2025-02-26 | $0.0133900 | $0.0133500 | $0.0133900 | $0.0133500 |
| 2025-02-27 | $0.0130900 | $0.0132000 | $0.0145900 | $0.0129000 |
| 2025-02-28 | $0.0132000 | $0.0123000 | $0.0147000 | $0.0108000 |
| 2025-03-01 | $0.0123000 | $0.0124000 | $0.0124000 | $0.0123000 |
| 2025-03-02 | $0.0129000 | $0.0148000 | $0.0155000 | $0.0126000 |
| 2025-03-03 | $0.0148000 | $0.0125000 | $0.0149000 | $0.0125000 |
| 2025-03-04 | $0.0125000 | $0.0124100 | $0.0180700 | $0.0110500 |
| 2025-03-05 | $0.0124100 | $0.009311 | $0.0133000 | $0.008164 |
| 2025-03-06 | $0.009311 | $0.009689 | $0.0100000 | $0.009100 |
| 2025-03-07 | $0.009689 | $0.008398 | $0.009818 | $0.008038 |
| 2025-03-08 | $0.008398 | $0.009200 | $0.0100400 | $0.008321 |
| 2025-03-09 | $0.009200 | $0.009100 | $0.0110500 | $0.008800 |
| 2025-03-10 | $0.009100 | $0.009000 | $0.009100 | $0.009000 |
| 2025-03-12 | $0.008277 | $0.008840 | $0.0104000 | $0.007904 |
| 2025-03-13 | $0.008840 | $0.008298 | $0.008998 | $0.007898 |
| 2025-03-14 | $0.008298 | $0.008400 | $0.008812 | $0.008200 |
| 2025-03-15 | $0.008400 | $0.008400 | $0.008400 | $0.008400 |
| 2025-03-16 | $0.009197 | $0.009700 | $0.0109300 | $0.008952 |
| 2025-03-17 | $0.009700 | $0.0101000 | $0.0118400 | $0.009594 |
| 2025-03-18 | $0.0101000 | $0.009500 | $0.0109700 | $0.009200 |
| 2025-03-19 | $0.009500 | $0.009500 | $0.009500 | $0.009400 |
| 2025-03-20 | $0.009301 | $0.008997 | $0.0106000 | $0.008898 |
| 2025-03-21 | $0.008997 | $0.008997 | $0.008997 | $0.008997 |
| 2025-03-22 | $0.008641 | $0.009199 | $0.009630 | $0.008399 |
| 2025-03-23 | $0.009199 | $0.008800 | $0.009689 | $0.008611 |
| 2025-03-24 | $0.008800 | $0.009100 | $0.009500 | $0.008701 |
| 2025-03-25 | $0.009100 | $0.009100 | $0.009100 | $0.009100 |
| 2025-03-26 | $0.0129000 | $0.0102900 | $0.0162000 | $0.0100900 |
| 2025-03-27 | $0.0102900 | $0.0115500 | $0.0122400 | $0.0100800 |
| 2025-03-28 | $0.0115500 | $0.0115500 | $0.0115500 | $0.0115400 |
| 2025-03-29 | $0.0113900 | $0.0105900 | $0.0114600 | $0.0105400 |
| 2025-03-30 | $0.0105900 | $0.0109900 | $0.0114200 | $0.0105800 |
| 2025-03-31 | $0.0109900 | $0.0110600 | $0.0117900 | $0.0109100 |
| 2025-04-01 | $0.0110600 | $0.0112600 | $0.0126500 | $0.0109700 |
| 2025-04-02 | $0.0112600 | $0.0117300 | $0.0172500 | $0.0112000 |
| 2025-04-03 | $0.0117300 | $0.0107300 | $0.0120800 | $0.0106000 |
| 2025-04-04 | $0.0107300 | $0.0112900 | $0.0119000 | $0.0105700 |
| 2025-04-05 | $0.0112900 | $0.0110100 | $0.0113200 | $0.0108400 |
| 2025-04-06 | $0.0110100 | $0.0099710 | $0.0110200 | $0.0099420 |
| 2025-04-07 | $0.0099710 | $0.007656 | $0.0100100 | $0.006497 |
| 2025-04-08 | $0.007656 | $0.009705 | $0.009722 | $0.007163 |
| 2025-04-09 | $0.009705 | $0.0100400 | $0.0101400 | $0.009698 |
| 2025-04-10 | $0.0100400 | $0.009723 | $0.0104000 | $0.009107 |
| 2025-04-11 | $0.009723 | $0.009723 | $0.009723 | $0.009723 |
| 2025-04-12 | $0.009635 | $0.0109100 | $0.0113500 | $0.009375 |
| 2025-04-13 | $0.0109100 | $0.0107500 | $0.0114800 | $0.0105800 |
| 2025-04-14 | $0.0107500 | $0.0106900 | $0.0108700 | $0.0105200 |
| 2025-04-15 | $0.0106900 | $0.0106700 | $0.0114800 | $0.0106400 |
| 2025-04-16 | $0.0106700 | $0.0099250 | $0.0106800 | $0.009718 |
| 2025-04-17 | $0.0099250 | $0.009469 | $0.0103600 | $0.009377 |
| 2025-04-18 | $0.009469 | $0.009775 | $0.0108700 | $0.009210 |
| 2025-04-19 | $0.009775 | $0.009563 | $0.0101700 | $0.008999 |
| 2025-04-20 | $0.009563 | $0.0099960 | $0.0103000 | $0.009532 |
| 2025-04-21 | $0.0099960 | $0.009264 | $0.0103900 | $0.008960 |
| 2025-04-22 | $0.009264 | $0.0102000 | $0.0102600 | $0.009220 |
| 2025-04-23 | $0.0102000 | $0.0107600 | $0.0116000 | $0.0099360 |
| 2025-04-24 | $0.0107600 | $0.0107600 | $0.0107700 | $0.0107400 |
| 2025-04-25 | $0.009396 | $0.0106600 | $0.0118000 | $0.008878 |
| 2025-04-26 | $0.0106600 | $0.0106900 | $0.0109800 | $0.0106600 |
| 2025-04-28 | $0.0102300 | $0.0103500 | $0.0113000 | $0.009138 |
| 2025-04-29 | $0.0103500 | $0.0100700 | $0.0108000 | $0.009403 |
| 2025-04-30 | $0.0100700 | $0.009262 | $0.0101100 | $0.008924 |
| 2025-05-01 | $0.009262 | $0.0140700 | $0.0178000 | $0.008259 |
| 2025-05-02 | $0.0140700 | $0.0104500 | $0.0163500 | $0.0102900 |
| 2025-05-03 | $0.0104500 | $0.0103200 | $0.0104500 | $0.0103200 |
| 2025-05-05 | $0.009723 | $0.0101300 | $0.0115100 | $0.009664 |
| 2025-05-06 | $0.0101300 | $0.0099810 | $0.0106700 | $0.0099310 |
| 2025-05-07 | $0.0099810 | $0.0099950 | $0.0099950 | $0.0099810 |
| 2025-05-08 | $0.0104900 | $0.0103900 | $0.0109900 | $0.009704 |
| 2025-05-09 | $0.0103900 | $0.0100100 | $0.0106300 | $0.009704 |
| 2025-05-10 | $0.0100100 | $0.0112700 | $0.0114200 | $0.009874 |
| 2025-05-11 | $0.0112700 | $0.0099110 | $0.0112900 | $0.009876 |
| 2025-05-12 | $0.0099110 | $0.0099470 | $0.0099470 | $0.0099060 |
| 2025-05-13 | $0.0102500 | $0.009353 | $0.0106200 | $0.009226 |
| 2025-05-14 | $0.009353 | $0.008740 | $0.009550 | $0.008501 |
| 2025-05-15 | $0.008740 | $0.008272 | $0.009200 | $0.007627 |
| 2025-05-16 | $0.008272 | $0.008292 | $0.008722 | $0.007555 |
| 2025-05-17 | $0.008292 | $0.007689 | $0.008499 | $0.007628 |
| 2025-05-18 | $0.007689 | $0.007718 | $0.007888 | $0.007672 |
| 2025-05-19 | $0.007718 | $0.007852 | $0.008238 | $0.007672 |
| 2025-05-20 | $0.007852 | $0.0105700 | $0.0107400 | $0.007672 |
| 2025-05-21 | $0.0105700 | $0.008562 | $0.0116200 | $0.008026 |
| 2025-05-22 | $0.008562 | $0.008481 | $0.008562 | $0.008470 |
| 2025-05-25 | $0.009491 | $0.009498 | $0.009674 | $0.009045 |
| 2025-05-26 | $0.009498 | $0.009417 | $0.0101900 | $0.009377 |
| 2025-05-27 | $0.009417 | $0.0100600 | $0.0102800 | $0.008951 |
| 2025-05-28 | $0.0100600 | $0.008822 | $0.0101500 | $0.008724 |
| 2025-05-29 | $0.008822 | $0.008550 | $0.009880 | $0.008528 |
| 2025-05-30 | $0.008550 | $0.007733 | $0.008576 | $0.007680 |
| 2025-05-31 | $0.007733 | $0.007602 | $0.008364 | $0.007558 |
| 2025-06-01 | $0.007602 | $0.007628 | $0.007905 | $0.007590 |
| 2025-06-02 | $0.007628 | $0.007634 | $0.007652 | $0.007624 |
| 2025-06-03 | $0.007542 | $0.007456 | $0.007818 | $0.007357 |
| 2025-06-04 | $0.007456 | $0.007460 | $0.007478 | $0.007452 |
| 2025-06-05 | $0.007005 | $0.006553 | $0.007143 | $0.006508 |
| 2025-06-06 | $0.006553 | $0.006592 | $0.006597 | $0.006553 |
| 2025-06-07 | $0.006485 | $0.006397 | $0.006535 | $0.006238 |
| 2025-06-08 | $0.006397 | $0.006388 | $0.006424 | $0.006388 |
| 2025-06-10 | $0.007986 | $0.007745 | $0.008033 | $0.007355 |
| 2025-06-11 | $0.007745 | $0.007679 | $0.007763 | $0.007601 |
| 2025-06-12 | $0.007679 | $0.007662 | $0.007998 | $0.007632 |
| 2025-06-13 | $0.007662 | $0.007670 | $0.007879 | $0.007561 |
| 2025-06-14 | $0.007670 | $0.007698 | $0.007698 | $0.007667 |
| 2025-06-16 | $0.006556 | $0.006493 | $0.006590 | $0.006472 |
| 2025-06-17 | $0.006493 | $0.005466 | $0.007998 | $0.005389 |
| 2025-06-18 | $0.005466 | $0.005469 | $0.005470 | $0.005463 |
| 2025-06-19 | $0.005564 | $0.005492 | $0.005592 | $0.005491 |
| 2025-06-20 | $0.005492 | $0.005510 | $0.005518 | $0.005491 |
| 2025-06-21 | $0.005345 | $0.0048420 | $0.005514 | $0.0048230 |
| 2025-06-22 | $0.0048420 | $0.0043490 | $0.0048510 | $0.0042090 |
| 2025-06-23 | $0.0043490 | $0.0041600 | $0.0047310 | $0.0040040 |
| 2025-06-24 | $0.0041600 | $0.0044940 | $0.0049900 | $0.0041280 |
| 2025-06-25 | $0.0044940 | $0.0042040 | $0.0046800 | $0.0038590 |
| 2025-06-26 | $0.0042040 | $0.0039940 | $0.0043300 | $0.0027100 |
| 2025-06-27 | $0.0039940 | $0.0043880 | $0.006002 | $0.0038820 |
| 2025-06-28 | $0.0043880 | $0.0043780 | $0.0045950 | $0.0043610 |
| 2025-06-29 | $0.0043780 | $0.0042680 | $0.0045190 | $0.0042630 |
| 2025-06-30 | $0.0042680 | $0.0039200 | $0.0043120 | $0.0037700 |
| 2025-07-01 | $0.0039200 | $0.0037370 | $0.0039270 | $0.0036130 |
| 2025-07-02 | $0.0037370 | $0.0038810 | $0.0040090 | $0.0037280 |
| 2025-07-03 | $0.0038810 | $0.0038750 | $0.0039140 | $0.0038740 |
| 2025-07-04 | $0.0035490 | $0.0032170 | $0.0035680 | $0.0030720 |
| 2025-07-05 | $0.0032170 | $0.0032170 | $0.0032200 | $0.0032170 |
| 2025-07-06 | $0.0026540 | $0.0031310 | $0.0033600 | $0.0026060 |
| 2025-07-07 | $0.0031310 | $0.0030160 | $0.0033460 | $0.0029800 |
| 2025-07-08 | $0.0030160 | $0.0029240 | $0.0031540 | $0.0026700 |
| 2025-07-09 | $0.0029240 | $0.0031200 | $0.0036000 | $0.0027230 |
| 2025-07-10 | $0.0031200 | $0.0029960 | $0.0034440 | $0.0028900 |
| 2025-07-11 | $0.0029960 | $0.0030020 | $0.0030210 | $0.0029960 |
| 2025-07-12 | $0.0022120 | $0.0029490 | $0.0040000 | $0.0022110 |
| 2025-07-13 | $0.0029490 | $0.0024910 | $0.0036350 | $0.0024890 |
| 2025-07-14 | $0.0024910 | $0.0027240 | $0.0028670 | $0.0023380 |
| 2025-07-15 | $0.0027240 | $0.0028820 | $0.0032050 | $0.0025750 |
| 2025-07-16 | $0.0028820 | $0.0027860 | $0.0030000 | $0.0025840 |
| 2025-07-17 | $0.0027860 | $0.0025220 | $0.0027990 | $0.0025020 |
| 2025-07-18 | $0.0025220 | $0.0025270 | $0.0025270 | $0.0025150 |
| 2025-07-20 | $0.0026090 | $0.0026090 | $0.0027740 | $0.0026040 |
| 2025-07-21 | $0.0026090 | $0.0026160 | $0.0026220 | $0.0026070 |
| 2025-07-22 | $0.0025850 | $0.0025080 | $0.0026300 | $0.0025000 |
| 2025-07-23 | $0.0025080 | $0.0025080 | $0.0025120 | $0.0025070 |
| 2025-07-24 | $0.0024870 | $0.0024140 | $0.0025140 | $0.0024050 |
| 2025-07-25 | $0.0024140 | $0.0022840 | $0.0034000 | $0.0022110 |
| 2025-07-26 | $0.0022840 | $0.0022030 | $0.0035000 | $0.0021620 |
| 2025-07-27 | $0.0022030 | $0.0022160 | $0.0022630 | $0.0022010 |
| 2025-07-28 | $0.0022160 | $0.0020970 | $0.0022400 | $0.0019000 |
| 2025-07-29 | $0.0020970 | $0.0020780 | $0.0020970 | $0.0020190 |
| 2025-07-30 | $0.0019470 | $0.0019430 | $0.0020040 | $0.0019110 |
| 2025-07-31 | $0.0019430 | $0.0019390 | $0.0019430 | $0.0019390 |
| 2025-08-01 | $0.0017960 | $0.0015260 | $0.0017950 | $0.0015050 |
| 2025-08-02 | $0.0015260 | $0.0015350 | $0.0017000 | $0.0015150 |
| 2025-08-03 | $0.0015350 | $0.0014570 | $0.0030030 | $0.0014320 |
| 2025-08-04 | $0.0014570 | $0.0015160 | $0.0015490 | $0.0014440 |
| 2025-08-05 | $0.0015160 | $0.0014420 | $0.0015470 | $0.0014050 |
| 2025-08-06 | $0.0014420 | $0.0014690 | $0.0014860 | $0.0013790 |
| 2025-08-07 | $0.0014690 | $0.0014980 | $0.0029500 | $0.0013740 |
| 2025-08-08 | $0.0014980 | $0.0014830 | $0.0015030 | $0.0013880 |
| 2025-08-09 | $0.0014830 | $0.0014820 | $0.0014860 | $0.0014820 |
| 2025-08-10 | $0.0018100 | $0.0015770 | $0.0022960 | $0.0013500 |
| 2025-08-11 | $0.0015770 | $0.0015910 | $0.0024000 | $0.0015580 |
| 2025-08-12 | $0.0015910 | $0.0015970 | $0.0015980 | $0.0015880 |
| 2025-08-15 | $0.0016080 | $0.0018250 | $0.0019330 | $0.0015790 |
| 2025-08-16 | $0.0018250 | $0.0015430 | $0.0019310 | $0.0014920 |
| 2025-08-17 | $0.0015430 | $0.0015260 | $0.0015510 | $0.0015260 |
| 2025-08-18 | $0.0014830 | $0.0014320 | $0.0020060 | $0.0013760 |
| 2025-08-19 | $0.0014320 | $0.0013510 | $0.0018700 | $0.0013380 |
| 2025-08-20 | $0.0013510 | $0.0014820 | $0.0015000 | $0.0013480 |
| 2025-08-21 | $0.0014820 | $0.0014180 | $0.0014910 | $0.0014110 |
| 2025-08-22 | $0.0014180 | $0.0015150 | $0.0015340 | $0.0014080 |
| 2025-08-23 | $0.0015150 | $0.0015000 | $0.0015210 | $0.0014750 |
| 2025-08-24 | $0.0015000 | $0.0016220 | $0.0019500 | $0.0014930 |
| 2025-08-25 | $0.0016220 | $0.0014800 | $0.0016240 | $0.0014740 |
| 2025-08-26 | $0.0014800 | $0.0014900 | $0.0014930 | $0.0013900 |
| 2025-08-27 | $0.0014900 | $0.0015600 | $0.0015790 | $0.0014840 |
| 2025-08-28 | $0.0015600 | $0.0015780 | $0.0016340 | $0.0015450 |
| 2025-08-29 | $0.0015780 | $0.0015770 | $0.0015780 | $0.0015750 |
| 2025-09-04 | $0.0015250 | $0.0011600 | $0.0015430 | $0.0011520 |
| 2025-09-05 | $0.0011600 | $0.0011880 | $0.0012190 | $0.0011520 |
| 2025-09-06 | $0.0011880 | $0.0011890 | $0.0011900 | $0.0011880 |
| 2025-09-07 | $0.0012250 | $0.0012780 | $0.0012800 | $0.0012240 |
| 2025-09-08 | $0.0012780 | $0.0012470 | $0.0017000 | $0.0012400 |
| 2025-09-09 | $0.0012470 | $0.0012680 | $0.0013080 | $0.0012470 |
| 2025-09-10 | $0.0012680 | $0.0012680 | $0.0012680 | $0.0012680 |
| 2025-09-11 | $0.0011930 | $0.0012320 | $0.0012990 | $0.0011930 |
| 2025-09-12 | $0.0012320 | $0.0012310 | $0.0012340 | $0.0012310 |
| 2025-09-14 | $0.0013330 | $0.0013720 | $0.0015710 | $0.0012410 |
| 2025-09-15 | $0.0013720 | $0.0013690 | $0.0013740 | $0.0013650 |
| 2025-09-16 | $0.0014160 | $0.0014440 | $0.0015120 | $0.0014130 |
| 2025-09-17 | $0.0014440 | $0.0014590 | $0.0014590 | $0.0014440 |
| 2025-09-20 | $0.0016330 | $0.0015950 | $0.0016470 | $0.0015810 |
| 2025-09-21 | $0.0015950 | $0.0015940 | $0.0016000 | $0.0015920 |
| 2025-09-23 | $0.0012700 | $0.0012660 | $0.0012790 | $0.0012640 |
| 2025-09-24 | $0.0012660 | $0.0012660 | $0.0012680 | $0.0012660 |
Description
Description
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
Features
Features
- 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.
Related Coins
