Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
EMQQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31 2025 | 38.16 | -0.27 | -0.70% | 37.99 | 38.2393 | 37.65 | 37,981 |
| Mar 28 2025 | 38.43 | -1.14 | -2.88% | 39.00 | 39.00 | 38.404 | 21,285 |
| Mar 27 2025 | 39.57 | 0.62 | 1.59% | 38.99 | 39.73 | 38.99 | 34,657 |
| Mar 26 2025 | 38.95 | -0.33 | -0.84% | 39.25 | 39.27 | 38.83 | 31,747 |
| Mar 25 2025 | 39.28 | -0.41 | -1.03% | 39.38 | 39.52 | 39.19 | 21,105 |
| Mar 24 2025 | 39.69 | 0.30 | 0.76% | 39.76 | 39.8299 | 39.55 | 23,615 |
| Mar 21 2025 | 39.39 | -0.19 | -0.48% | 39.19 | 39.43 | 39.10 | 34,740 |
| Mar 20 2025 | 39.58 | -0.81 | -2.01% | 39.70 | 39.73 | 39.25 | 43,420 |
| Mar 19 2025 | 40.39 | 0.25 | 0.62% | 40.50 | 40.50 | 40.10 | 41,260 |
| Mar 18 2025 | 40.14 | -0.57 | -1.40% | 40.70 | 40.70 | 40.11 | 54,034 |
| Mar 17 2025 | 40.71 | 1.32 | 3.35% | 39.48 | 40.7799 | 39.48 | 112,481 |
| Mar 14 2025 | 39.39 | 0.89 | 2.32% | 39.31 | 39.50 | 39.2719 | 34,793 |
| Mar 13 2025 | 38.4964 | -0.22 | -0.58% | 38.30 | 38.72 | 38.22 | 22,966 |
| Mar 12 2025 | 38.72 | 0.09 | 0.23% | 38.90 | 38.90 | 38.41 | 36,199 |
| Mar 11 2025 | 38.63 | 0.52 | 1.37% | 38.54 | 38.96 | 38.2853 | 27,505 |
| Mar 10 2025 | 38.107 | -1.51 | -3.82% | 38.78 | 38.87 | 37.8499 | 41,807 |
| Mar 07 2025 | 39.62 | -0.07 | -0.17% | 39.73 | 40.025 | 39.12 | 33,034 |
| Mar 06 2025 | 39.687 | 0.00 | 0.01% | 40.18 | 40.3799 | 39.525 | 73,592 |
| Mar 05 2025 | 39.685 | 1.91 | 5.04% | 38.56 | 39.7298 | 38.55 | 58,358 |
| Mar 04 2025 | 37.78 | 0.46 | 1.24% | 37.52 | 38.15 | 37.1465 | 53,307 |
| Mar 03 2025 | 37.3181 | -0.56 | -1.48% | 38.18 | 38.27 | 37.21 | 29,772 |
| Feb 28 2025 | 37.88 | -0.73 | -1.89% | 37.71 | 38.01 | 37.53 | 54,594 |
| Feb 27 2025 | 38.61 | -0.60 | -1.53% | 39.19 | 39.19 | 38.55 | 40,835 |
| Feb 26 2025 | 39.21 | 0.81 | 2.11% | 39.51 | 39.65 | 39.14 | 94,787 |
| Feb 25 2025 | 38.40 | -0.03 | -0.08% | 38.67 | 38.67 | 38.1407 | 31,995 |
| Feb 24 2025 | 38.43 | -1.84 | -4.57% | 39.42 | 39.48 | 38.43 | 205,470 |
| Feb 21 2025 | 40.27 | 0.41 | 1.02% | 40.39 | 40.64 | 39.83 | 106,434 |
| Feb 20 2025 | 39.8617 | 0.39 | 0.99% | 39.95 | 40.43 | 39.50 | 64,189 |
| Feb 19 2025 | 39.47 | -0.47 | -1.18% | 39.77 | 39.87 | 39.24 | 64,417 |
| Feb 18 2025 | 39.94 | 0.45 | 1.14% | 39.88 | 40.00 | 39.588 | 68,415 |
| Feb 14 2025 | 39.49 | 0.73 | 1.87% | 39.62 | 39.70 | 39.145 | 87,324 |
| Feb 13 2025 | 38.7642 | 0.65 | 1.72% | 38.13 | 38.7642 | 38.13 | 44,118 |
| Feb 12 2025 | 38.11 | 0.39 | 1.03% | 37.90 | 38.2389 | 36.4501 | 23,624 |
| Feb 11 2025 | 37.72 | -0.30 | -0.79% | 37.54 | 37.9629 | 37.3995 | 49,106 |
| Feb 10 2025 | 38.02 | 0.86 | 2.31% | 37.82 | 38.02 | 37.72 | 42,525 |
| Feb 07 2025 | 37.16 | 0.08 | 0.22% | 37.54 | 37.72 | 37.135 | 47,359 |
| Feb 06 2025 | 37.08 | 0.20 | 0.54% | 37.12 | 37.17 | 36.9501 | 43,321 |
| Feb 05 2025 | 36.88 | -0.31 | -0.83% | 36.89 | 37.00 | 36.82 | 26,640 |
| Feb 04 2025 | 37.19 | 0.99 | 2.73% | 36.76 | 37.42 | 36.75 | 55,046 |
| Feb 03 2025 | 36.20 | -0.18 | -0.49% | 35.65 | 36.5092 | 35.65 | 72,976 |
| Jan 31 2025 | 36.38 | -0.65 | -1.76% | 37.08 | 37.08 | 36.3083 | 36,250 |
| Jan 30 2025 | 37.03 | 0.94 | 2.60% | 36.26 | 37.22 | 36.26 | 47,858 |
| Jan 29 2025 | 36.09 | 0.02 | 0.06% | 36.30 | 36.41 | 36.00 | 46,273 |
| Jan 28 2025 | 36.07 | 0.77 | 2.18% | 35.50 | 36.07 | 35.29 | 58,355 |
| Jan 27 2025 | 35.30 | -0.12 | -0.34% | 35.25 | 35.4002 | 35.17 | 46,823 |
| Jan 24 2025 | 35.42 | 0.64 | 1.84% | 35.03 | 35.49 | 35.00 | 44,574 |
| Jan 23 2025 | 34.78 | 0.00 | 0.00% | 34.78 | 34.78 | 34.78 | 0 |
| Jan 22 2025 | 34.78 | -0.12 | -0.34% | 34.87 | 34.9251 | 34.744 | 15,428 |
| Jan 21 2025 | 34.90 | -0.04 | -0.11% | 35.14 | 35.17 | 34.76 | 211,848 |
| Jan 17 2025 | 34.94 | 0.62 | 1.81% | 34.46 | 35.16 | 34.46 | 41,529 |
| Jan 16 2025 | 34.32 | 0.01 | 0.03% | 34.25 | 34.36 | 34.21 | 36,269 |
| Jan 15 2025 | 34.31 | 0.68 | 2.02% | 34.19 | 34.38 | 34.13 | 42,011 |
| Jan 14 2025 | 33.63 | 0.46 | 1.39% | 33.84 | 33.89 | 33.60 | 19,511 |
| Jan 13 2025 | 33.17 | 0.00 | 0.00% | 32.87 | 33.17 | 32.87 | 62,702 |
| Jan 10 2025 | 33.17 | -1.03 | -3.01% | 33.52 | 33.56 | 33.17 | 53,317 |
| Jan 08 2025 | 34.20 | -0.20 | -0.58% | 34.17 | 34.2656 | 34.08 | 26,874 |
| Jan 07 2025 | 34.40 | -0.32 | -0.92% | 34.73 | 34.73 | 34.3572 | 54,620 |
| Jan 06 2025 | 34.72 | -0.41 | -1.17% | 35.28 | 35.40 | 34.6225 | 62,152 |
| Jan 03 2025 | 35.13 | 0.43 | 1.24% | 35.05 | 35.15 | 34.95 | 16,870 |
| Jan 02 2025 | 34.70 | 0.22 | 0.64% | 34.60 | 34.8899 | 34.5987 | 34,386 |
