Edge Matrix Computing Historical Data

EMC Page 11
Download
Date Close Price change Market cap Trading volume
Nov 18, 2024 $ 0.0528
+14.55%
$ 51.73 million $ 38,991
Nov 17, 2024 $ 0.0453
-21.62%
$ 44.39 million $ 95,888
Nov 16, 2024 $ 0.0578
-3.67%
$ 56.63 million $ 54,869
Nov 15, 2024 $ 0.0601
+1.84%
$ 58.88 million $ 56,033
Nov 14, 2024 $ 0.0593
-13.07%
$ 58.11 million $ 42,201
Nov 13, 2024 $ 0.0682
-7.21%
$ 66.85 million $ 68,236
Nov 12, 2024 $ 0.0735
-3.51%
$ 72.05 million $ 87,160
Nov 11, 2024 $ 0.0762
+2.91%
$ 74.67 million $ 84,321
Nov 10, 2024 $ 0.074
+0.93%
$ 72.55 million $ 87,686
Nov 9, 2024 $ 0.0734
-1.81%
$ 71.89 million $ 52,132
Nov 8, 2024 $ 0.0747
-3.74%
$ 73.2 million $ 68,667
Nov 7, 2024 $ 0.0775
-5.52%
$ 75.94 million $ 48,996
Nov 6, 2024 $ 0.082
+12.52%
$ 80.38 million $ 58,361
Nov 5, 2024 $ 0.0728
-0.66%
$ 71.35 million $ 45,823
Nov 4, 2024 $ 0.0732
-6.63%
$ 71.72 million $ 55,391
Nov 3, 2024 $ 0.0784
+1.02%
$ 76.81 million $ 39,165
Nov 2, 2024 $ 0.0772
-5.75%
$ 75.66 million $ 45,733
Nov 1, 2024 $ 0.0819
-4.96%
$ 80.28 million $ 43,897
Oct 31, 2024 $ 0.0842
-2.54%
$ 82.51 million $ 39,489
Oct 30, 2024 $ 0.0865
-6.06%
$ 84.76 million $ 53,742
Oct 29, 2024 $ 0.0921
-2.56%
$ 90.23 million $ 63,582
Oct 28, 2024 $ 0.0945
+0.11%
$ 92.6 million $ 52,005
Oct 27, 2024 $ 0.0935
+16.29%
$ 91.62 million $ 35,584
Oct 26, 2024 $ 0.0804
+0.52%
$ 78.78 million $ 55,675
Oct 25, 2024 $ 0.08
+17.37%
$ 78.38 million $ 55,661
Oct 24, 2024 $ 0.0681
-0.57%
$ 66.78 million $ 14,058
Oct 23, 2024 $ 0.0685
+0.73%
$ 67.16 million $ 9,731
Oct 22, 2024 $ 0.068
-3.36%
$ 66.67 million $ 11,285
Oct 21, 2024 $ 0.0704
-3.62%
$ 68.99 million $ 13,294
Oct 20, 2024 $ 0.0731
-2.90%
$ 71.59 million $ 31,431
Oct 19, 2024 $ 0.0752
-0.04%
$ 73.72 million $ 9,981
Oct 18, 2024 $ 0.0753
+11.37%
$ 73.75 million $ 30,497
Oct 17, 2024 $ 0.0676
-10.67%
$ 66.22 million $ 36,785
Oct 16, 2024 $ 0.0757
-10.38%
$ 74.13 million $ 37,009
Oct 15, 2024 $ 0.0844
-0.78%
$ 82.72 million $ 12,956
Oct 14, 2024 $ 0.0851
+3.00%
$ 83.37 million $ 31,831
Oct 13, 2024 $ 0.0826
-11.19%
$ 80.93 million $ 60,152
Oct 12, 2024 $ 0.0851
-1.02%
$ 83.39 million $ 22,299
Oct 11, 2024 $ 0.086
+4.18%
$ 84.24 million $ 19,442
Oct 10, 2024 $ 0.0825
-1.50%
$ 80.87 million $ 18,787
Oct 9, 2024 $ 0.0838
-0.68%
$ 82.1 million $ 8,769
Oct 8, 2024 $ 0.0844
-4.48%
$ 82.66 million $ 24,689
Oct 7, 2024 $ 0.0883
-0.61%
$ 86.54 million $ 44,669
Oct 6, 2024 $ 0.0889
-2.53%
$ 87.07 million $ 12,632
Oct 5, 2024 $ 0.0912
-0.75%
$ 89.33 million $ 24,654
Oct 4, 2024 $ 0.0919
-12.52%
$ 90.01 million $ 65,820
Oct 3, 2024 $ 0.105
-4.05%
$ 102.9 million $ 23,990
Oct 2, 2024 $ 0.109
-3.60%
$ 107.24 million $ 39,138
Oct 1, 2024 $ 0.114
-1.11%
$ 111.24 million $ 22,754
Sep 30, 2024 $ 0.115
-0.59%
$ 112.49 million $ 24,499