Edge Matrix Computing(EMC)Today
$0.001523
1 years ago
$0.125263
Edge Matrix Computing Price History
(EMC)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.001505 | $0.001541 | $0.001499 | $0.001520 | $30,247.90 |
2025-09-01 | $0.001511 | $0.001599 | $0.001492 | $0.001504 | $29,130.02 |
2025-08-31 | $0.001493 | $0.001524 | $0.001491 | $0.001511 | $29,952.86 |
2025-08-30 | $0.001497 | $0.001502 | $0.001485 | $0.001492 | $30,129.00 |
2025-08-29 | $0.001578 | $0.001606 | $0.001492 | $0.001496 | $30,689.40 |
2025-08-28 | $0.001561 | $0.001622 | $0.001547 | $0.001580 | $29,154.35 |
2025-08-27 | $0.001475 | $0.001572 | $0.001470 | $0.001563 | $28,044.09 |
2025-08-26 | $0.001503 | $0.001500 | $0.001406 | $0.001475 | $32,381.22 |
2025-08-25 | $0.001673 | $0.001761 | $0.001495 | $0.001503 | $31,814.76 |
2025-08-24 | $0.001499 | $0.001858 | $0.001493 | $0.001673 | $37,021.07 |
2025-08-23 | $0.001422 | $0.001523 | $0.001421 | $0.001498 | $33,020.36 |
2025-08-22 | $0.001419 | $0.001430 | $0.001413 | $0.001422 | $33,191.60 |
2025-08-21 | $0.001490 | $0.001492 | $0.001410 | $0.001419 | $33,279.88 |
2025-08-20 | $0.001412 | $0.001490 | $0.001342 | $0.001490 | $33,400.60 |
2025-08-19 | $0.001593 | $0.001702 | $0.001396 | $0.001412 | $35,820.77 |
2025-08-18 | $0.001509 | $0.001839 | $0.001411 | $0.001594 | $35,586.31 |
2025-08-17 | -- | $0.001642 | $0.001425 | -- | -- |
2025-08-16 | $0.001727 | $0.001907 | $0.001573 | $0.001589 | $17,644.59 |
2025-08-15 | $0.001687 | $0.001740 | $0.001579 | $0.001729 | $11,705.26 |
2025-08-14 | $0.001442 | $0.001987 | $0.001427 | $0.001688 | $40,946.52 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Edge Matrix Computing(EMC)
