Edge Matrix Computing Historical Data

EMC Page 12
Download
Date Close Price change Market cap Trading volume
Sep 29, 2024 $ 0.115
+0.58%
$ 113.16 million $ 21,898
Sep 28, 2024 $ 0.115
-2.21%
$ 112.5 million $ 31,863
Sep 27, 2024 $ 0.117
+4.55%
$ 115.04 million $ 24,095
Sep 26, 2024 $ 0.112
+1.60%
$ 110.04 million $ 60,669
Sep 25, 2024 $ 0.11
-2.85%
$ 107.86 million $ 123,032
Sep 24, 2024 $ 0.114
+7.58%
$ 111.28 million $ 183,297
Sep 23, 2024 $ 0.106
-3.75%
$ 103.5 million $ 172,266
Sep 22, 2024 $ 0.11
+12.93%
$ 107.51 million $ 103,907
Sep 21, 2024 $ 0.0971
-5.88%
$ 95.18 million $ 18,801
Sep 20, 2024 $ 0.103
-7.44%
$ 101.13 million $ 15,805
Sep 19, 2024 $ 0.112
-10.59%
$ 109.26 million $ 5,763
Sep 18, 2024 $ 0.125
+14.64%
$ 122.19 million $ 41,089
Sep 17, 2024 $ 0.109
-5.34%
$ 106.59 million $ 77,759
Sep 16, 2024 $ 0.115
+15.48%
$ 112.7 million $ 164,144
Sep 15, 2024 $ 0.0986
+12.84%
$ 96.57 million $ 130,494
Sep 14, 2024 $ 0.0873
-0.30%
$ 85.58 million $ 14,409
Sep 13, 2024 $ 0.0876
-1.25%
$ 85.84 million $ 53,443
Sep 12, 2024 $ 0.0887
-1.61%
$ 86.93 million $ 71,349
Sep 11, 2024 $ 0.0902
-5.78%
$ 88.35 million $ 46,904
Sep 10, 2024 $ 0.0957
-1.29%
$ 93.78 million $ 119,950
Sep 9, 2024 $ 0.097
-0.87%
$ 95.08 million $ 183,324
Sep 8, 2024 $ 0.0978
+5.64%
$ 95.84 million $ 122,530
Sep 7, 2024 $ 0.0926
+0.46%
$ 90.7 million $ 97,822
Sep 6, 2024 $ 0.0923
-9.04%
$ 90.43 million $ 234,200
Sep 5, 2024 $ 0.102
-4.96%
$ 99.97 million $ 92,408
Sep 4, 2024 $ 0.107
-1.32%
$ 105.23 million $ 198,981
Sep 3, 2024 $ 0.109
-12.90%
$ 106.75 million $ 176,690
Sep 2, 2024 $ 0.125
-29.18%
$ 122.5 million $ 184,387
Sep 1, 2024 $ 0.179
-6.19%
$ 175.82 million $ 294,294
Aug 31, 2024 $ 0.191
+0.11%
$ 187.08 million $ 170,022
Aug 30, 2024 $ 0.19
-8.67%
$ 186.54 million $ 345,794
Aug 29, 2024 $ 0.209
+9.64%
$ 204.32 million $ 383,930
Aug 28, 2024 $ 0.19
-8.78%
$ 186.61 million $ 424,802
Aug 27, 2024 $ 0.209
-10.34%
$ 204.71 million $ 483,294
Aug 26, 2024 $ 0.233
-12.50%
$ 228.38 million $ 618,228
Aug 25, 2024 $ 0.266
+5.33%
$ 260.32 million $ 437,690
Aug 24, 2024 $ 0.252
+4.21%
$ 246.57 million $ 512,346
Aug 23, 2024 $ 0.241
+43.93%
$ 236.12 million $ 861,166
Aug 22, 2024 $ 0.167
-4.86%
$ 163.64 million $ 391,762
Aug 21, 2024 $ 0.175
+18.08%
$ 171.63 million $ 446,436
Aug 20, 2024 $ 0.148
+68.66%
$ 145.35 million $ 153,546
Aug 19, 2024 $ 0.088
+6.18%
$ 86.18 million $ 3,869
Aug 18, 2024 $ 0.0828
-1.20%
$ 81.17 million $ 3,012
Aug 17, 2024 $ 0.0838
+1.46%
$ 82.16 million $ 1,966
Aug 16, 2024 $ 0.0826
-9.03%
$ 80.97 million $ 10,964
Aug 15, 2024 $ 0.0908
+9.44%
$ 89.01 million $ 13,833
Aug 14, 2024 $ 0.083
-2.13%
$ 81.33 million $ 12,666
Aug 13, 2024 $ 0.0847
-0.80%
$ 83.04 million $ 7,476
Aug 12, 2024 $ 0.0855
-1.49%
$ 83.74 million $ 50,303
Aug 11, 2024 $ 0.0876
+0.83%
$ 85.85 million $ 66,939