Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
EMXC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 02 2025 | 25.295 | 0.50 | 2.02% | 24.915 | 25.295 | 24.915 | 3,552 |
| Dec 30 2024 | 24.795 | -0.13 | -0.50% | 24.845 | 24.885 | 24.74 | 7,258 |
| Dec 27 2024 | 24.92 | -0.13 | -0.50% | 24.975 | 24.975 | 24.855 | 2,859 |
| Dec 23 2024 | 25.045 | 0.00 | 0.00% | 25.05 | 25.13 | 25.045 | 8,897 |
| Dec 20 2024 | 25.045 | -0.09 | -0.34% | 24.945 | 25.045 | 24.75 | 4,565 |
| Dec 19 2024 | 25.13 | -0.29 | -1.12% | 25.055 | 25.165 | 25.025 | 37,479 |
| Dec 18 2024 | 25.415 | 0.13 | 0.49% | 25.415 | 25.415 | 25.335 | 11,866 |
| Dec 17 2024 | 25.29 | -0.23 | -0.90% | 25.37 | 25.37 | 25.255 | 16,946 |
| Dec 16 2024 | 25.52 | -0.17 | -0.64% | 25.565 | 25.66 | 25.52 | 5,768 |
| Dec 13 2024 | 25.685 | 0.14 | 0.55% | 25.685 | 25.685 | 25.685 | 105 |
| Dec 12 2024 | 25.545 | -0.02 | -0.06% | 25.625 | 25.66 | 25.48 | 2,726 |
| Dec 11 2024 | 25.56 | 0.13 | 0.49% | 25.525 | 25.56 | 25.49 | 995 |
| Dec 10 2024 | 25.435 | 0.06 | 0.24% | 25.40 | 25.485 | 25.40 | 2,912 |
| Dec 09 2024 | 25.375 | -0.02 | -0.08% | 25.40 | 25.505 | 25.33 | 8,103 |
| Dec 06 2024 | 25.395 | -0.08 | -0.29% | 25.385 | 25.445 | 25.38 | 2,116 |
| Dec 05 2024 | 25.47 | 0.05 | 0.22% | 25.405 | 25.55 | 25.405 | 4,408 |
| Dec 04 2024 | 25.415 | 0.35 | 1.40% | 25.465 | 25.475 | 25.415 | 778 |
| Dec 03 2024 | 25.065 | -0.17 | -0.67% | 25.435 | 25.435 | 25.05 | 3,361 |
| Dec 02 2024 | 25.235 | 0.41 | 1.65% | 25.10 | 25.235 | 25.10 | 4,089 |
| Nov 29 2024 | 24.825 | -0.08 | -0.32% | 24.805 | 24.825 | 24.75 | 2,696 |
| Nov 28 2024 | 24.905 | 0.01 | 0.02% | 24.95 | 24.98 | 24.885 | 40,338 |
| Nov 27 2024 | 24.90 | -0.45 | -1.78% | 25.28 | 25.28 | 24.90 | 2,188 |
| Nov 26 2024 | 25.35 | -0.11 | -0.41% | 25.325 | 25.35 | 25.26 | 2,452 |
| Nov 25 2024 | 25.455 | -0.09 | -0.33% | 25.56 | 25.61 | 25.455 | 3,753 |
| Nov 22 2024 | 25.54 | 0.61 | 2.47% | 25.37 | 25.54 | 25.37 | 5,286 |
| Nov 21 2024 | 24.925 | -0.09 | -0.34% | 24.835 | 25.06 | 24.835 | 1,691 |
| Nov 20 2024 | 25.01 | -0.08 | -0.30% | 25.11 | 25.11 | 24.99 | 3,242 |
| Nov 19 2024 | 25.085 | 0.16 | 0.62% | 25.025 | 25.085 | 24.92 | 1,516 |
| Nov 18 2024 | 24.93 | 0.05 | 0.22% | 24.955 | 24.955 | 24.845 | 2,966 |
| Nov 15 2024 | 24.875 | -0.08 | -0.32% | 24.965 | 24.965 | 24.845 | 3,978 |
| Nov 14 2024 | 24.955 | 0.15 | 0.58% | 24.87 | 24.955 | 24.85 | 19,868 |
| Nov 13 2024 | 24.81 | -0.12 | -0.48% | 24.91 | 24.955 | 24.785 | 4,318 |
| Nov 12 2024 | 24.93 | -0.34 | -1.35% | 24.925 | 25.06 | 24.925 | 3,117 |
| Nov 11 2024 | 25.27 | 0.00 | 0.00% | 25.41 | 25.41 | 25.245 | 13,124 |
| Nov 08 2024 | 25.27 | -0.14 | -0.55% | 25.43 | 25.535 | 25.26 | 3,076 |
| Nov 07 2024 | 25.41 | 0.16 | 0.65% | 25.42 | 25.425 | 25.28 | 41,318 |
| Nov 06 2024 | 25.245 | 0.21 | 0.82% | 25.32 | 25.39 | 25.245 | 2,253 |
| Nov 05 2024 | 25.04 | 0.02 | 0.06% | 25.065 | 25.08 | 24.955 | 3,377 |
| Nov 04 2024 | 25.025 | -0.01 | -0.02% | 24.97 | 25.025 | 24.93 | 6,116 |
| Nov 01 2024 | 25.03 | 0.26 | 1.05% | 24.925 | 25.05 | 24.925 | 3,791 |
| Oct 31 2024 | 24.77 | -0.35 | -1.37% | 24.95 | 24.95 | 24.72 | 29,545 |
| Oct 30 2024 | 25.115 | -0.31 | -1.20% | 25.235 | 25.285 | 25.11 | 4,592 |
| Oct 29 2024 | 25.42 | 0.06 | 0.24% | 25.30 | 25.45 | 25.30 | 4,767 |
| Oct 28 2024 | 25.36 | -0.10 | -0.39% | 25.455 | 25.455 | 25.325 | 1,368 |
| Oct 25 2024 | 25.46 | -0.03 | -0.10% | 25.385 | 25.46 | 25.31 | 45,785 |
| Oct 24 2024 | 25.485 | -0.08 | -0.29% | 25.545 | 25.545 | 25.485 | 8,600 |
| Oct 23 2024 | 25.56 | -0.03 | -0.10% | 25.575 | 25.585 | 25.55 | 2,972 |
| Oct 22 2024 | 25.585 | -0.12 | -0.47% | 25.71 | 25.71 | 25.52 | 2,220 |
| Oct 21 2024 | 25.705 | -0.22 | -0.85% | 25.785 | 25.81 | 25.645 | 2,670 |
| Oct 18 2024 | 25.925 | -0.07 | -0.27% | 26.00 | 26.015 | 25.915 | 1,597 |
| Oct 17 2024 | 25.995 | 0.26 | 0.99% | 25.81 | 25.995 | 25.79 | 5,060 |
| Oct 16 2024 | 25.74 | 0.15 | 0.61% | 25.59 | 25.74 | 25.59 | 3,337 |
| Oct 15 2024 | 25.585 | -0.09 | -0.35% | 25.78 | 25.785 | 25.505 | 21,288 |
| Oct 14 2024 | 25.675 | 0.10 | 0.37% | 25.665 | 25.76 | 25.565 | 44,183 |
| Oct 11 2024 | 25.58 | 0.17 | 0.67% | 25.435 | 25.58 | 25.435 | 2,465 |
| Oct 10 2024 | 25.41 | -0.04 | -0.14% | 25.425 | 25.425 | 25.335 | 3,283 |
| Oct 09 2024 | 25.445 | 0.18 | 0.69% | 25.34 | 25.445 | 25.30 | 4,298 |
| Oct 08 2024 | 25.27 | 0.03 | 0.12% | 25.18 | 25.33 | 25.135 | 3,412 |
| Oct 07 2024 | 25.24 | 0.04 | 0.16% | 25.32 | 25.32 | 25.185 | 5,111 |
| Oct 04 2024 | 25.20 | 0.10 | 0.40% | 25.145 | 25.21 | 25.005 | 7,108 |
